Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.46%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.476 5.541 5.299 5.310 824,940 -0.13(-2.37%)
Jan 30, 2018 5.616 5.643 5.433 5.439 677,363 -0.22(-3.90%)
Jan 29, 2018 5.880 5.885 5.364 5.659 1,455,557 -0.25(-4.19%)
Jan 26, 2018 5.945 5.982 5.896 5.907 391,179 -0.04(-0.72%)
Jan 25, 2018 5.945 5.993 5.939 5.950 191,480 +0.00(+0.00%)
Jan 24, 2018 5.971 6.025 5.939 5.950 163,107 -0.02(-0.36%)
Jan 23, 2018 5.966 5.993 5.950 5.971 286,070 +0.01(+0.09%)
Jan 22, 2018 5.993 6.025 5.955 5.966 339,507 -0.06(-1.07%)
Jan 19, 2018 6.036 6.052 6.004 6.031 221,809 -0.00(-0.04%)
Jan 18, 2018 6.055 6.068 5.969 6.033 387,602 -0.01(-0.18%)
Jan 17, 2018 6.065 6.065 6.017 6.044 309,530 +0.02(+0.27%)
Jan 16, 2018 6.076 6.103 6.017 6.028 410,666 -0.01(-0.18%)
Jan 12, 2018 6.039 6.039 6.039 0 +0.04(+0.71%)
Jan 11, 2018 5.964 6.028 5.942 5.996 299,851 +0.05(+0.90%)
Jan 10, 2018 5.990 5.993 5.910 5.942 281,396 -0.05(-0.80%)
Jan 09, 2018 6.017 6.033 5.964 5.990 339,607 +0.02(+0.27%)
Jan 08, 2018 5.932 6.027 5.905 5.974 358,656 +0.07(+1.18%)
Jan 05, 2018 5.905 5.931 5.835 5.905 370,443 +0.02(+0.36%)
Jan 04, 2018 5.910 5.964 5.873 5.884 309,207 +0.00(+0.00%)
Jan 03, 2018 6.023 6.055 5.830 5.884 628,668 -0.14(-2.40%)
Jan 02, 2018 5.996 6.044 5.969 6.028 362,749 +0.06(+0.99%)
Dec 29, 2017 5.969 5.969 5.969 0 -0.03(-0.45%)
Dec 28, 2017 5.985 6.001 5.942 5.996 281,343 +0.02(+0.27%)
Dec 27, 2017 5.990 6.006 5.958 5.980 254,955 +0.03(+0.45%)
Dec 26, 2017 5.985 5.985 5.900 5.953 425,260 -0.03(-0.54%)
Dec 22, 2017 6.001 6.044 5.958 5.985 292,025 -0.01(-0.09%)
Dec 21, 2017 5.974 6.044 5.974 5.990 266,680 +0.02(+0.36%)
Dec 20, 2017 6.007 6.021 5.942 5.969 328,862 -0.02(-0.27%)
Dec 19, 2017 6.097 6.124 5.937 5.985 392,644 -0.07(-1.24%)
Dec 18, 2017 6.092 6.151 6.017 6.060 602,166 +0.00(+0.04%)
Dec 15, 2017 5.930 6.063 5.903 6.057 743,528 +0.15(+2.61%)
Dec 14, 2017 5.930 5.940 5.850 5.903 276,243 -0.02(-0.36%)
Dec 13, 2017 5.845 5.946 5.845 5.924 413,153 +0.09(+1.46%)
Dec 12, 2017 5.866 5.887 5.839 5.839 323,301 -0.04(-0.72%)
Dec 11, 2017 5.919 5.946 5.861 5.882 376,232 -0.02(-0.27%)
Dec 08, 2017 5.866 5.924 5.861 5.898 192,569 +0.04(+0.64%)
Dec 07, 2017 5.924 5.938 5.850 5.861 306,553 -0.06(-0.99%)
Dec 06, 2017 5.733 5.978 5.733 5.919 676,375 +0.19(+3.25%)
Dec 05, 2017 5.781 5.797 5.728 5.733 210,068 -0.05(-0.83%)
Dec 04, 2017 5.781 5.797 5.744 5.781 270,174 +0.04(+0.74%)
Dec 01, 2017 5.765 5.791 5.697 5.738 341,453 +0.00(+0.00%)
Nov 30, 2017 5.738 5.812 5.722 5.738 403,591 +0.03(+0.46%)
Nov 29, 2017 5.738 5.765 5.691 5.712 444,816 -0.02(-0.28%)
Nov 28, 2017 5.733 5.786 5.717 5.728 240,986 +0.00(+0.00%)
Nov 27, 2017 5.722 5.804 5.717 5.728 204,049 +0.00(+0.00%)
Nov 24, 2017 5.765 5.807 5.664 5.728 357,305 -0.03(-0.55%)
Nov 22, 2017 5.717 5.765 5.701 5.759 175,938 +0.03(+0.46%)
Nov 21, 2017 5.680 5.749 5.680 5.733 267,985 +0.05(+0.93%)
Nov 20, 2017 5.659 5.733 5.495 5.680 801,661 -0.22(-3.68%)
Nov 17, 2017 5.855 5.907 5.810 5.897 381,559 +0.09(+1.50%)
Nov 16, 2017 5.783 5.831 5.752 5.810 332,704 +0.06(+1.01%)
Nov 15, 2017 5.825 5.825 5.720 5.752 363,262 -0.07(-1.26%)
Nov 14, 2017 5.783 5.873 5.783 5.825 373,291 +0.05(+0.91%)
Nov 13, 2017 5.736 5.831 5.705 5.773 329,178 +0.03(+0.46%)
Nov 10, 2017 5.810 5.820 5.731 5.747 304,056 -0.06(-1.09%)
Nov 09, 2017 5.810 5.862 5.757 5.810 576,555 -0.02(-0.27%)
Nov 08, 2017 5.694 5.841 5.668 5.825 474,594 +0.14(+2.55%)
Nov 07, 2017 5.652 5.705 5.626 5.681 437,294 +0.04(+0.70%)
Nov 06, 2017 5.573 5.649 5.557 5.641 528,000 +0.09(+1.71%)
Nov 03, 2017 5.499 5.631 5.494 5.547 577,481 +0.05(+0.96%)
Nov 02, 2017 5.431 5.578 5.431 5.494 580,397 +0.10(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.