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 (%)
Jun 28, 2019 6.784 6.924 6.772 6.821 297,507 +0.04(+0.63%)
Jun 27, 2019 6.760 6.815 6.742 6.778 207,670 +0.02(+0.27%)
Jun 26, 2019 6.833 6.888 6.754 6.760 157,743 -0.08(-1.15%)
Jun 25, 2019 6.930 6.936 6.833 6.839 116,912 -0.08(-1.14%)
Jun 24, 2019 6.876 6.967 6.863 6.918 130,159 +0.03(+0.44%)
Jun 21, 2019 6.973 6.973 6.869 6.888 379,828 -0.09(-1.22%)
Jun 20, 2019 7.125 7.125 6.924 6.973 248,029 -0.10(-1.46%)
Jun 19, 2019 7.125 7.197 7.070 7.076 187,191 -0.01(-0.09%)
Jun 18, 2019 7.106 7.197 7.076 7.082 201,407 -0.01(-0.19%)
Jun 17, 2019 7.095 7.174 7.065 7.095 266,869 +0.03(+0.43%)
Jun 14, 2019 7.071 7.144 7.053 7.065 260,985 +0.02(+0.26%)
Jun 13, 2019 7.065 7.089 6.975 7.047 239,803 -0.01(-0.09%)
Jun 12, 2019 6.950 7.095 6.944 7.053 243,808 +0.11(+1.57%)
Jun 11, 2019 6.938 6.987 6.884 6.944 237,742 +0.07(+1.05%)
Jun 10, 2019 6.793 6.908 6.775 6.872 193,290 +0.09(+1.34%)
Jun 07, 2019 6.793 6.855 6.757 6.781 226,872 +0.02(+0.36%)
Jun 06, 2019 6.649 6.769 6.649 6.757 171,654 +0.11(+1.63%)
Jun 05, 2019 6.709 6.709 6.624 6.649 242,973 -0.02(-0.36%)
Jun 04, 2019 6.860 6.860 6.667 6.673 411,102 -0.10(-1.52%)
Jun 03, 2019 6.680 6.793 6.680 6.775 344,879 +0.11(+1.62%)
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%)
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.