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

Gladstone Investment (NQ: GAIN )

13.72 -0.22 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
Mar 29, 2019 6.931 6.960 6.866 6.872 238,853 -0.06(-0.85%)
Mar 28, 2019 6.967 6.996 6.872 6.931 420,368 -0.01(-0.17%)
Mar 27, 2019 6.866 6.967 6.866 6.943 202,097 +0.08(+1.21%)
Mar 26, 2019 6.860 6.937 6.854 6.860 164,207 +0.02(+0.35%)
Mar 25, 2019 6.878 6.896 6.807 6.836 207,529 -0.04(-0.52%)
Mar 22, 2019 6.925 6.967 6.860 6.872 188,719 -0.05(-0.77%)
Mar 21, 2019 6.902 6.985 6.902 6.925 129,294 +0.01(+0.17%)
Mar 20, 2019 6.979 6.990 6.902 6.913 170,853 -0.05(-0.68%)
Mar 19, 2019 7.073 7.079 6.949 6.961 243,270 -0.08(-1.11%)
Mar 18, 2019 6.986 7.039 6.962 7.039 272,191 +0.06(+0.93%)
Mar 15, 2019 6.921 6.974 6.921 6.974 385,710 +0.05(+0.68%)
Mar 14, 2019 6.921 6.939 6.909 6.927 172,430 +0.02(+0.26%)
Mar 13, 2019 6.833 6.927 6.833 6.909 154,370 +0.08(+1.21%)
Mar 12, 2019 6.939 6.939 6.803 6.827 144,016 -0.09(-1.36%)
Mar 11, 2019 6.780 6.957 6.777 6.921 247,080 +0.18(+2.62%)
Mar 08, 2019 6.692 6.792 6.692 6.745 90,655 +0.02(+0.35%)
Mar 07, 2019 6.739 6.762 6.680 6.721 139,599 -0.01(-0.17%)
Mar 06, 2019 6.745 6.774 6.715 6.733 123,072 -0.04(-0.61%)
Mar 05, 2019 6.886 6.886 6.715 6.774 255,957 -0.11(-1.54%)
Mar 04, 2019 6.927 6.939 6.815 6.880 219,799 -0.02(-0.26%)
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.