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

Gladstone Investment (NQ: GAIN )

14.13 -0.04 (-0.27%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 21, 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 (%)
Nov 30, 2018 5.692 5.741 5.663 5.709 178,288 +0.04(+0.71%)
Nov 29, 2018 5.686 5.703 5.652 5.669 220,445 +0.00(+0.00%)
Nov 28, 2018 5.606 5.675 5.606 5.669 204,693 +0.10(+1.75%)
Nov 27, 2018 5.583 5.634 5.554 5.571 198,471 +0.00(+0.00%)
Nov 26, 2018 5.588 5.652 5.571 5.571 243,962 +0.02(+0.31%)
Nov 23, 2018 5.485 5.565 5.485 5.554 84,791 +0.05(+0.94%)
Nov 21, 2018 5.502 5.502 5.502 0 -0.07(-1.24%)
Nov 20, 2018 5.634 5.652 5.571 5.571 330,305 -0.11(-1.92%)
Nov 19, 2018 5.663 5.744 5.640 5.680 222,517 +0.04(+0.69%)
Nov 16, 2018 5.596 5.670 5.596 5.641 223,000 +0.03(+0.61%)
Nov 15, 2018 5.584 5.618 5.567 5.607 239,396 +0.01(+0.10%)
Nov 14, 2018 5.641 5.641 5.561 5.601 469,048 +0.01(+0.20%)
Nov 13, 2018 5.658 5.670 5.584 5.590 242,460 -0.05(-0.81%)
Nov 12, 2018 5.675 5.698 5.630 5.636 253,311 -0.03(-0.60%)
Nov 09, 2018 5.653 5.698 5.613 5.670 307,502 +0.02(+0.40%)
Nov 08, 2018 5.590 5.704 5.590 5.647 381,959 +0.07(+1.23%)
Nov 07, 2018 5.744 5.835 5.561 5.579 905,620 -0.23(-3.93%)
Nov 06, 2018 5.807 5.852 5.544 5.807 1,089,342 -0.25(-4.05%)
Nov 05, 2018 5.984 6.080 5.984 6.052 171,817 +0.10(+1.63%)
Nov 02, 2018 6.075 6.086 5.955 5.955 255,434 -0.09(-1.51%)
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.