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

Gladstone Investment (NQ: GAIN )

14.11 -0.08 (-0.56%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Nov 30, 2018 5.692 5.741 5.663 5.709 178,288 +0.04(+0.71%)
Nov 29, 2018 5.686 5.703 5.652 5.669 220,445 +0.00(+0.00%)
Nov 28, 2018 5.606 5.675 5.606 5.669 204,693 +0.10(+1.75%)
Nov 27, 2018 5.583 5.634 5.554 5.571 198,471 +0.00(+0.00%)
Nov 26, 2018 5.588 5.652 5.571 5.571 243,962 +0.02(+0.31%)
Nov 23, 2018 5.485 5.565 5.485 5.554 84,791 +0.05(+0.94%)
Nov 21, 2018 5.502 5.502 5.502 0 -0.07(-1.24%)
Nov 20, 2018 5.634 5.652 5.571 5.571 330,305 -0.11(-1.92%)
Nov 19, 2018 5.663 5.744 5.640 5.680 222,517 +0.04(+0.69%)
Nov 16, 2018 5.596 5.670 5.596 5.641 223,000 +0.03(+0.61%)
Nov 15, 2018 5.584 5.618 5.567 5.607 239,396 +0.01(+0.10%)
Nov 14, 2018 5.641 5.641 5.561 5.601 469,048 +0.01(+0.20%)
Nov 13, 2018 5.658 5.670 5.584 5.590 242,460 -0.05(-0.81%)
Nov 12, 2018 5.675 5.698 5.630 5.636 253,311 -0.03(-0.60%)
Nov 09, 2018 5.653 5.698 5.613 5.670 307,502 +0.02(+0.40%)
Nov 08, 2018 5.590 5.704 5.590 5.647 381,959 +0.07(+1.23%)
Nov 07, 2018 5.744 5.835 5.561 5.579 905,620 -0.23(-3.93%)
Nov 06, 2018 5.807 5.852 5.544 5.807 1,089,342 -0.25(-4.05%)
Nov 05, 2018 5.984 6.080 5.984 6.052 171,817 +0.10(+1.63%)
Nov 02, 2018 6.075 6.086 5.955 5.955 255,434 -0.09(-1.51%)
Nov 01, 2018 6.041 6.075 6.012 6.046 229,654 +0.09(+1.44%)
Oct 31, 2018 5.932 5.989 5.920 5.961 287,716 +0.06(+0.97%)
Oct 30, 2018 5.875 5.904 5.847 5.904 261,500 +0.05(+0.88%)
Oct 29, 2018 5.738 5.926 5.715 5.852 354,596 +0.17(+3.01%)
Oct 26, 2018 5.772 5.795 5.641 5.681 327,488 -0.09(-1.48%)
Oct 25, 2018 5.733 5.818 5.710 5.767 306,300 +0.06(+1.10%)
Oct 24, 2018 5.784 5.790 5.693 5.704 218,903 -0.05(-0.79%)
Oct 23, 2018 5.772 5.772 5.704 5.750 336,326 -0.06(-1.08%)
Oct 22, 2018 5.875 5.915 5.767 5.812 261,379 -0.06(-1.07%)
Oct 19, 2018 6.029 6.041 5.855 5.875 467,215 -0.15(-2.55%)
Oct 18, 2018 6.058 6.080 6.001 6.029 203,796 -0.01(-0.21%)
Oct 17, 2018 6.008 6.076 5.996 6.042 281,869 +0.04(+0.66%)
Oct 16, 2018 6.036 6.098 5.985 6.002 534,975 -0.02(-0.38%)
Oct 15, 2018 6.008 6.053 5.985 6.025 303,192 +0.04(+0.66%)
Oct 12, 2018 6.093 6.138 5.979 5.985 363,820 -0.07(-1.22%)
Oct 11, 2018 6.042 6.138 6.013 6.059 402,120 -0.03(-0.56%)
Oct 10, 2018 6.121 6.161 6.093 6.093 226,463 -0.01(-0.09%)
Oct 09, 2018 6.172 6.172 6.019 6.098 585,084 -0.09(-1.47%)
Oct 08, 2018 6.234 6.234 6.155 6.189 347,542 -0.05(-0.82%)
Oct 05, 2018 6.302 6.319 6.212 6.240 289,539 -0.02(-0.27%)
Oct 04, 2018 6.410 6.433 5.957 6.257 1,043,408 -0.16(-2.47%)
Oct 03, 2018 6.461 6.461 6.399 6.416 197,384 -0.01(-0.18%)
Oct 02, 2018 6.461 6.484 6.416 6.427 199,635 -0.03(-0.53%)
Oct 01, 2018 6.489 6.518 6.444 6.461 216,485 -0.02(-0.26%)
Sep 28, 2018 6.535 6.552 6.478 6.478 238,900 -0.05(-0.78%)
Sep 27, 2018 6.421 6.540 6.404 6.529 426,503 +0.10(+1.59%)
Sep 26, 2018 6.467 6.488 6.410 6.427 311,696 -0.05(-0.79%)
Sep 25, 2018 6.546 6.563 6.461 6.478 197,998 -0.04(-0.61%)
Sep 24, 2018 6.586 6.620 6.501 6.518 230,544 -0.05(-0.78%)
Sep 21, 2018 6.382 6.603 6.376 6.569 430,691 +0.18(+2.84%)
Sep 20, 2018 6.416 6.417 6.331 6.387 388,778 +0.02(+0.36%)
Sep 19, 2018 6.574 6.574 6.319 6.365 373,579 -0.13(-2.01%)
Sep 18, 2018 6.608 6.608 6.478 6.495 338,254 -0.08(-1.23%)
Sep 17, 2018 6.616 6.627 6.565 6.576 227,419 -0.02(-0.26%)
Sep 14, 2018 6.621 6.675 6.593 6.593 173,732 -0.05(-0.68%)
Sep 13, 2018 6.644 6.723 6.576 6.638 214,821 +0.05(+0.77%)
Sep 12, 2018 6.582 6.604 6.509 6.587 237,966 +0.01(+0.09%)
Sep 11, 2018 6.649 6.661 6.571 6.582 161,915 -0.07(-1.02%)
Sep 10, 2018 6.621 6.689 6.621 6.649 197,938 +0.05(+0.68%)
Sep 07, 2018 6.661 6.689 6.582 6.604 166,634 -0.06(-0.93%)
Sep 06, 2018 6.723 6.734 6.649 6.666 157,692 -0.05(-0.75%)
Sep 05, 2018 6.672 6.728 6.621 6.717 233,094 +0.04(+0.59%)
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.