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

Gladstone Investment (NQ: GAIN )

14.35 +0.19 (+1.34%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 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 29, 2018 6.664 6.669 6.557 6.596 226,215 -0.04(-0.59%)
Jun 28, 2018 6.619 6.664 6.551 6.635 399,960 +0.03(+0.38%)
Jun 27, 2018 6.624 6.680 6.596 6.610 227,619 -0.01(-0.13%)
Jun 26, 2018 6.529 6.652 6.511 6.619 183,823 +0.08(+1.29%)
Jun 25, 2018 6.647 6.652 6.529 6.535 321,039 -0.12(-1.77%)
Jun 22, 2018 6.563 6.692 6.563 6.652 273,281 +0.11(+1.71%)
Jun 21, 2018 6.619 6.658 6.535 6.540 260,826 -0.11(-1.60%)
Jun 20, 2018 6.664 6.753 6.641 6.647 237,380 -0.02(-0.25%)
Jun 19, 2018 6.725 6.763 6.641 6.664 212,286 -0.09(-1.35%)
Jun 18, 2018 6.677 6.833 6.655 6.755 397,721 +0.07(+1.08%)
Jun 15, 2018 6.702 6.632 6.682 217,132 +0.02(+0.33%)
Jun 14, 2018 6.643 6.694 6.610 6.660 248,306 +0.02(+0.25%)
Jun 13, 2018 6.571 6.655 6.557 6.643 186,640 +0.10(+1.53%)
Jun 12, 2018 6.565 6.599 6.538 6.543 210,022 -0.01(-0.09%)
Jun 11, 2018 6.521 6.549 6.510 6.549 281,092 +0.04(+0.69%)
Jun 08, 2018 6.493 6.593 6.471 6.504 315,560 +0.01(+0.09%)
Jun 07, 2018 6.387 6.498 6.371 6.498 300,951 +0.13(+2.01%)
Jun 06, 2018 6.359 6.381 6.326 6.370 250,834 +0.01(+0.09%)
Jun 05, 2018 6.398 6.404 6.320 6.365 296,392 -0.07(-1.04%)
Jun 04, 2018 6.376 6.432 6.326 6.432 401,908 +0.09(+1.49%)
Jun 01, 2018 6.382 6.398 6.299 6.337 312,814 -0.02(-0.35%)
May 31, 2018 6.376 6.389 6.299 6.360 262,895 -0.01(-0.17%)
May 30, 2018 6.343 6.387 6.287 6.371 274,557 +0.04(+0.70%)
May 29, 2018 6.348 6.404 6.299 6.326 282,583 -0.02(-0.26%)
May 25, 2018 6.343 6.343 6.343 0 -0.03(-0.44%)
May 24, 2018 6.404 6.404 6.310 6.371 193,996 -0.03(-0.43%)
May 23, 2018 6.343 6.426 6.321 6.398 342,426 +0.03(+0.44%)
May 22, 2018 6.332 6.371 6.284 6.371 241,569 +0.04(+0.70%)
May 21, 2018 6.343 6.348 6.260 6.326 345,524 +0.03(+0.41%)
May 18, 2018 6.218 6.306 6.162 6.300 503,868 +0.10(+1.60%)
May 17, 2018 6.063 6.218 6.003 6.201 363,852 +0.13(+2.18%)
May 16, 2018 6.223 6.245 5.407 6.069 1,645,731 -0.14(-2.31%)
May 15, 2018 6.195 6.223 6.162 6.212 587,143 +0.01(+0.18%)
May 14, 2018 6.201 6.256 6.179 6.201 330,134 +0.00(+0.00%)
May 11, 2018 6.184 6.207 6.179 6.201 232,271 +0.01(+0.18%)
May 10, 2018 6.201 6.201 6.162 6.190 188,006 +0.02(+0.27%)
May 09, 2018 6.229 6.229 6.125 6.173 262,277 -0.04(-0.62%)
May 08, 2018 6.251 6.286 6.179 6.212 202,797 -0.06(-0.97%)
May 07, 2018 6.151 6.278 6.146 6.273 386,179 +0.14(+2.25%)
May 04, 2018 6.151 6.168 6.129 6.135 204,064 -0.03(-0.45%)
May 03, 2018 6.124 6.171 6.077 6.162 204,579 +0.04(+0.63%)
May 02, 2018 6.135 6.151 6.107 6.124 231,544 +0.01(+0.18%)
May 01, 2018 6.113 6.124 6.069 6.113 234,962 +0.01(+0.18%)
Apr 30, 2018 6.129 6.140 6.096 6.102 249,252 +0.01(+0.18%)
Apr 27, 2018 6.074 6.124 6.058 6.091 303,122 +0.03(+0.45%)
Apr 26, 2018 6.014 6.074 6.008 6.063 241,486 +0.05(+0.82%)
Apr 25, 2018 6.052 6.058 6.008 6.014 119,372 -0.05(-0.82%)
Apr 24, 2018 6.069 6.091 6.058 6.063 197,514 +0.00(+0.00%)
Apr 23, 2018 6.008 6.080 6.008 6.063 235,092 +0.06(+0.92%)
Apr 20, 2018 5.953 6.036 5.953 6.008 168,479 +0.04(+0.74%)
Apr 19, 2018 6.019 6.031 5.947 5.964 220,256 -0.01(-0.21%)
Apr 18, 2018 6.048 6.048 5.944 5.977 307,354 -0.03(-0.55%)
Apr 17, 2018 6.010 6.048 5.927 6.010 359,344 +0.05(+0.83%)
Apr 16, 2018 5.807 5.971 5.807 5.960 386,789 +0.16(+2.84%)
Apr 13, 2018 5.774 5.851 5.763 5.796 212,301 +0.02(+0.38%)
Apr 12, 2018 5.730 5.840 5.725 5.774 302,706 +0.04(+0.76%)
Apr 11, 2018 5.747 5.768 5.664 5.730 344,176 +0.08(+1.46%)
Apr 10, 2018 5.675 5.741 5.642 5.648 236,222 +0.03(+0.59%)
Apr 09, 2018 5.659 5.682 5.615 5.615 175,526 -0.02(-0.39%)
Apr 06, 2018 5.653 5.692 5.621 5.637 185,792 -0.03(-0.58%)
Apr 05, 2018 5.610 5.686 5.588 5.670 249,064 +0.08(+1.37%)
Apr 04, 2018 5.544 5.626 5.533 5.593 159,829 +0.03(+0.49%)
Apr 03, 2018 5.555 5.588 5.544 5.566 215,175 +0.02(+0.40%)
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.