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

Gladstone Investment (NQ: GAIN )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 2:47 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 (%)
May 31, 2019 6.889 6.909 6.662 6.668 414,316 -0.23(-3.30%)
May 30, 2019 6.907 6.943 6.847 6.895 205,480 +0.01(+0.09%)
May 29, 2019 6.889 6.943 6.855 6.889 215,940 -0.01(-0.17%)
May 28, 2019 7.015 7.015 6.901 6.901 246,761 -0.09(-1.29%)
May 24, 2019 6.985 7.009 6.925 6.991 140,386 +0.03(+0.43%)
May 23, 2019 6.925 6.967 6.907 6.961 152,804 +0.01(+0.09%)
May 22, 2019 6.895 6.985 6.895 6.955 123,845 +0.04(+0.52%)
May 21, 2019 7.093 7.093 6.907 6.919 278,843 -0.16(-2.30%)
May 20, 2019 6.909 7.106 6.909 7.082 288,657 +0.15(+2.24%)
May 17, 2019 6.933 7.011 6.915 6.927 193,911 -0.07(-0.94%)
May 16, 2019 6.897 7.011 6.856 6.993 257,989 +0.10(+1.38%)
May 15, 2019 7.088 7.118 6.826 6.897 836,406 -0.23(-3.18%)
May 14, 2019 7.171 7.296 7.112 7.124 299,587 -0.05(-0.66%)
May 13, 2019 7.249 7.308 7.106 7.171 315,788 -0.13(-1.71%)
May 10, 2019 7.273 7.320 7.267 7.296 164,530 +0.02(+0.33%)
May 09, 2019 7.338 7.350 7.237 7.273 177,036 -0.07(-0.89%)
May 08, 2019 7.344 7.412 7.326 7.338 109,218 -0.01(-0.16%)
May 07, 2019 7.404 7.439 7.308 7.350 204,621 -0.07(-0.88%)
May 06, 2019 7.368 7.469 7.356 7.416 136,292 +0.00(+0.00%)
May 03, 2019 7.368 7.469 7.368 7.416 214,897 +0.04(+0.57%)
May 02, 2019 7.404 7.438 7.338 7.374 122,342 -0.02(-0.32%)
May 01, 2019 7.487 7.487 7.392 7.398 184,477 -0.06(-0.80%)
Apr 30, 2019 7.481 7.481 7.362 7.457 176,561 -0.01(-0.08%)
Apr 29, 2019 7.445 7.487 7.428 7.463 137,663 +0.03(+0.40%)
Apr 26, 2019 7.332 7.439 7.331 7.434 176,115 +0.10(+1.30%)
Apr 25, 2019 7.362 7.392 7.225 7.338 247,662 -0.03(-0.40%)
Apr 24, 2019 7.368 7.428 7.368 7.368 144,508 +0.00(+0.00%)
Apr 23, 2019 7.362 7.439 7.356 7.368 168,676 -0.01(-0.16%)
Apr 22, 2019 7.326 7.416 7.326 7.380 227,625 +0.05(+0.65%)
Apr 18, 2019 7.445 7.498 7.332 7.332 293,805 -0.12(-1.61%)
Apr 17, 2019 7.506 7.524 7.417 7.453 196,556 -0.04(-0.47%)
Apr 16, 2019 7.405 7.524 7.393 7.488 303,181 +0.08(+1.12%)
Apr 15, 2019 7.358 7.405 7.340 7.405 180,785 +0.08(+1.05%)
Apr 12, 2019 7.429 7.430 7.287 7.328 284,092 -0.09(-1.20%)
Apr 11, 2019 7.304 7.423 7.297 7.417 356,203 +0.14(+1.87%)
Apr 10, 2019 7.180 7.287 7.180 7.281 245,178 +0.11(+1.49%)
Apr 09, 2019 7.174 7.216 7.168 7.174 194,099 +0.00(+0.00%)
Apr 08, 2019 7.150 7.186 7.121 7.174 220,057 +0.01(+0.17%)
Apr 05, 2019 7.115 7.162 7.102 7.162 138,416 +0.05(+0.75%)
Apr 04, 2019 7.109 7.145 7.091 7.109 184,599 -0.01(-0.17%)
Apr 03, 2019 7.109 7.121 7.056 7.121 223,696 +0.02(+0.25%)
Apr 02, 2019 6.996 7.109 6.973 7.103 271,654 +0.11(+1.61%)
Apr 01, 2019 6.943 7.008 6.913 6.990 377,680 +0.12(+1.72%)
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.