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

Gladstone Investment (NQ: GAIN )

14.30 +0.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 5.502 5.508 5.379 5.455 584,806 +0.01(+0.21%)
Dec 28, 2018 5.490 5.508 5.408 5.444 297,101 -0.01(-0.11%)
Dec 27, 2018 5.338 5.449 5.280 5.449 249,664 +0.09(+1.64%)
Dec 26, 2018 5.192 5.373 5.192 5.362 351,322 +0.18(+3.50%)
Dec 24, 2018 5.133 5.221 5.092 5.180 266,861 +0.04(+0.68%)
Dec 21, 2018 5.215 5.362 5.133 5.145 448,983 -0.04(-0.79%)
Dec 20, 2018 5.379 5.385 5.092 5.186 750,219 -0.21(-3.90%)
Dec 19, 2018 5.473 5.508 5.385 5.397 334,535 -0.05(-0.88%)
Dec 18, 2018 5.474 5.602 5.433 5.445 202,149 -0.01(-0.21%)
Dec 17, 2018 5.811 5.811 5.427 5.456 579,357 -0.31(-5.44%)
Dec 14, 2018 5.735 5.822 5.729 5.770 250,054 +0.04(+0.71%)
Dec 13, 2018 5.758 5.787 5.717 5.729 133,170 -0.01(-0.20%)
Dec 12, 2018 5.764 5.822 5.712 5.741 185,358 +0.02(+0.41%)
Dec 11, 2018 5.758 5.793 5.700 5.718 137,194 +0.01(+0.10%)
Dec 10, 2018 5.764 5.811 5.700 5.712 224,752 -0.05(-0.91%)
Dec 07, 2018 5.799 5.834 5.735 5.764 160,908 -0.03(-0.60%)
Dec 06, 2018 5.805 5.817 5.677 5.799 292,473 +0.00(+0.00%)
Dec 04, 2018 5.828 5.851 5.788 5.799 430,400 -0.04(-0.69%)
Dec 03, 2018 5.782 5.840 5.747 5.840 513,611 +0.10(+1.71%)
Nov 30, 2018 5.724 5.773 5.695 5.741 177,284 +0.04(+0.71%)
Nov 29, 2018 5.718 5.736 5.684 5.701 219,204 +0.00(+0.00%)
Nov 28, 2018 5.637 5.707 5.637 5.701 203,541 +0.10(+1.75%)
Nov 27, 2018 5.614 5.666 5.585 5.603 197,353 +0.00(+0.00%)
Nov 26, 2018 5.620 5.684 5.603 5.603 242,589 +0.02(+0.31%)
Nov 23, 2018 5.516 5.597 5.516 5.585 84,314 +0.05(+0.94%)
Nov 21, 2018 5.533 5.533 5.533 0 -0.07(-1.24%)
Nov 20, 2018 5.666 5.684 5.603 5.603 328,445 -0.11(-1.92%)
Nov 19, 2018 5.695 5.776 5.672 5.712 221,264 +0.04(+0.69%)
Nov 16, 2018 5.627 5.702 5.627 5.673 221,745 +0.03(+0.61%)
Nov 15, 2018 5.616 5.650 5.599 5.639 238,048 +0.01(+0.10%)
Nov 14, 2018 5.673 5.673 5.593 5.633 466,408 +0.01(+0.20%)
Nov 13, 2018 5.690 5.702 5.616 5.622 241,095 -0.05(-0.81%)
Nov 12, 2018 5.708 5.731 5.662 5.667 251,885 -0.03(-0.60%)
Nov 09, 2018 5.685 5.731 5.645 5.702 305,771 +0.02(+0.40%)
Nov 08, 2018 5.622 5.736 5.622 5.679 379,808 +0.07(+1.23%)
Nov 07, 2018 5.776 5.868 5.593 5.610 900,522 -0.23(-3.93%)
Nov 06, 2018 5.840 5.885 5.576 5.840 1,083,209 -0.25(-4.05%)
Nov 05, 2018 6.017 6.115 6.017 6.086 170,850 +0.10(+1.63%)
Nov 02, 2018 6.109 6.121 5.989 5.989 253,996 -0.09(-1.51%)
Nov 01, 2018 6.075 6.109 6.046 6.080 228,361 +0.09(+1.44%)
Oct 31, 2018 5.966 6.023 5.953 5.994 286,097 +0.06(+0.97%)
Oct 30, 2018 5.908 5.937 5.880 5.937 260,028 +0.05(+0.88%)
Oct 29, 2018 5.771 5.960 5.748 5.885 352,599 +0.17(+3.01%)
Oct 26, 2018 5.805 5.828 5.673 5.713 325,645 -0.09(-1.48%)
Oct 25, 2018 5.765 5.851 5.742 5.799 304,575 +0.06(+1.10%)
Oct 24, 2018 5.817 5.822 5.725 5.736 217,671 -0.05(-0.79%)
Oct 23, 2018 5.805 5.805 5.736 5.782 334,433 -0.06(-1.08%)
Oct 22, 2018 5.908 5.949 5.799 5.845 259,907 -0.06(-1.07%)
Oct 19, 2018 6.063 6.075 5.888 5.908 464,584 -0.15(-2.55%)
Oct 18, 2018 6.092 6.115 6.035 6.063 202,649 -0.01(-0.21%)
Oct 17, 2018 6.042 6.110 6.030 6.076 280,282 +0.04(+0.66%)
Oct 16, 2018 6.070 6.133 6.019 6.036 531,963 -0.02(-0.38%)
Oct 15, 2018 6.042 6.087 6.019 6.059 301,485 +0.04(+0.66%)
Oct 12, 2018 6.127 6.173 6.013 6.019 361,772 -0.07(-1.22%)
Oct 11, 2018 6.076 6.173 6.047 6.093 399,856 -0.03(-0.56%)
Oct 10, 2018 6.156 6.196 6.127 6.127 225,188 -0.01(-0.09%)
Oct 09, 2018 6.207 6.207 6.053 6.133 581,790 -0.09(-1.47%)
Oct 08, 2018 6.270 6.270 6.190 6.224 345,585 -0.05(-0.82%)
Oct 05, 2018 6.338 6.355 6.247 6.275 287,909 -0.02(-0.27%)
Oct 04, 2018 6.446 6.469 5.990 6.292 1,037,534 -0.16(-2.47%)
Oct 03, 2018 6.498 6.498 6.435 6.452 196,273 -0.01(-0.18%)
Oct 02, 2018 6.498 6.520 6.452 6.463 198,511 -0.03(-0.53%)
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.