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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2018 6.095 6.106 6.062 6.067 250,664 +0.01(+0.18%)
Apr 27, 2018 6.040 6.089 6.024 6.056 304,838 +0.03(+0.45%)
Apr 26, 2018 5.980 6.040 5.974 6.029 242,853 +0.05(+0.82%)
Apr 25, 2018 6.018 6.024 5.974 5.980 120,048 -0.05(-0.82%)
Apr 24, 2018 6.035 6.056 6.024 6.029 198,633 +0.00(+0.00%)
Apr 23, 2018 5.974 6.045 5.974 6.029 236,423 +0.05(+0.92%)
Apr 20, 2018 5.919 6.002 5.919 5.974 169,433 +0.04(+0.74%)
Apr 19, 2018 5.985 5.997 5.914 5.930 221,503 -0.01(-0.21%)
Apr 18, 2018 6.014 6.014 5.910 5.943 309,094 -0.03(-0.55%)
Apr 17, 2018 5.976 6.014 5.894 5.976 361,378 +0.05(+0.83%)
Apr 16, 2018 5.774 5.938 5.774 5.927 388,979 +0.16(+2.84%)
Apr 13, 2018 5.741 5.818 5.731 5.763 213,503 +0.02(+0.38%)
Apr 12, 2018 5.698 5.807 5.692 5.741 304,420 +0.04(+0.76%)
Apr 11, 2018 5.714 5.736 5.633 5.698 346,125 +0.08(+1.45%)
Apr 10, 2018 5.643 5.709 5.611 5.616 237,559 +0.03(+0.59%)
Apr 09, 2018 5.627 5.650 5.583 5.583 176,520 -0.02(-0.39%)
Apr 06, 2018 5.622 5.660 5.589 5.605 186,844 -0.03(-0.58%)
Apr 05, 2018 5.578 5.654 5.556 5.638 250,474 +0.08(+1.37%)
Apr 04, 2018 5.513 5.594 5.502 5.562 160,734 +0.03(+0.49%)
Apr 03, 2018 5.524 5.556 5.513 5.534 216,393 +0.02(+0.40%)
Apr 02, 2018 5.507 5.529 5.447 5.513 262,632 +0.01(+0.20%)
Mar 29, 2018 5.502 5.502 5.502 0 +0.04(+0.70%)
Mar 28, 2018 5.491 5.540 5.458 5.464 163,501 -0.01(-0.20%)
Mar 27, 2018 5.513 5.540 5.475 5.475 269,561 -0.04(-0.69%)
Mar 26, 2018 5.545 5.556 5.475 5.513 246,835 +0.04(+0.70%)
Mar 23, 2018 5.616 5.625 5.464 5.475 339,663 -0.13(-2.33%)
Mar 22, 2018 5.573 5.654 5.556 5.605 304,912 +0.02(+0.29%)
Mar 21, 2018 5.682 5.694 5.578 5.589 225,139 -0.09(-1.54%)
Mar 20, 2018 5.654 5.747 5.633 5.676 315,589 +0.04(+0.77%)
Mar 19, 2018 5.654 5.670 5.611 5.633 198,986 -0.00(-0.05%)
Mar 16, 2018 5.576 5.681 5.576 5.635 330,028 +0.05(+0.97%)
Mar 15, 2018 5.641 5.684 5.581 5.581 285,336 -0.09(-1.53%)
Mar 14, 2018 5.641 5.673 5.603 5.668 271,976 +0.05(+0.96%)
Mar 13, 2018 5.662 5.684 5.603 5.614 239,015 -0.02(-0.29%)
Mar 12, 2018 5.657 5.684 5.603 5.630 318,351 +0.00(+0.00%)
Mar 09, 2018 5.651 5.668 5.601 5.630 323,973 +0.03(+0.58%)
Mar 08, 2018 5.641 5.641 5.554 5.597 320,145 +0.04(+0.78%)
Mar 07, 2018 5.489 5.565 5.451 5.554 385,168 +0.09(+1.68%)
Mar 06, 2018 5.375 5.484 5.229 5.462 521,182 +0.29(+5.54%)
Mar 05, 2018 5.240 5.245 5.143 5.175 555,457 -0.05(-0.98%)
Mar 02, 2018 5.262 5.279 5.213 5.227 343,262 -0.06(-1.18%)
Mar 01, 2018 5.408 5.408 5.251 5.289 415,536 -0.10(-1.81%)
Feb 28, 2018 5.473 5.515 5.386 5.386 318,137 -0.05(-0.90%)
Feb 27, 2018 5.451 5.467 5.419 5.435 285,288 -0.01(-0.20%)
Feb 26, 2018 5.413 5.467 5.413 5.446 198,036 +0.04(+0.70%)
Feb 23, 2018 5.446 5.505 5.392 5.408 285,887 -0.03(-0.60%)
Feb 22, 2018 5.473 5.505 5.435 5.440 216,445 -0.02(-0.40%)
Feb 21, 2018 5.473 5.603 5.462 5.462 210,077 +0.01(+0.10%)
Feb 20, 2018 5.635 5.657 5.413 5.457 441,879 -0.18(-3.17%)
Feb 16, 2018 5.635 5.635 5.635 0 +0.03(+0.48%)
Feb 15, 2018 5.673 5.706 5.570 5.608 325,606 -0.02(-0.34%)
Feb 14, 2018 5.638 5.676 5.600 5.627 355,089 +0.00(+0.00%)
Feb 13, 2018 5.595 5.735 5.568 5.627 321,727 +0.03(+0.48%)
Feb 12, 2018 5.595 5.671 5.557 5.600 376,254 +0.06(+1.17%)
Feb 09, 2018 5.557 5.659 5.498 5.536 493,398 +0.03(+0.59%)
Feb 08, 2018 5.649 5.732 5.503 5.503 557,835 -0.10(-1.82%)
Feb 07, 2018 5.127 5.751 5.127 5.606 1,257,687 +0.55(+10.85%)
Feb 06, 2018 4.869 5.073 4.842 5.057 966,434 +0.05(+1.08%)
Feb 05, 2018 5.164 5.198 4.858 5.003 1,427,737 -0.19(-3.73%)
Feb 02, 2018 5.315 5.347 5.181 5.197 542,211 -0.15(-2.82%)
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.