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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2018 5.476 5.541 5.299 5.310 824,940 -0.13(-2.37%)
Jan 30, 2018 5.616 5.643 5.433 5.439 677,363 -0.22(-3.90%)
Jan 29, 2018 5.880 5.885 5.364 5.659 1,455,557 -0.25(-4.19%)
Jan 26, 2018 5.945 5.982 5.896 5.907 391,179 -0.04(-0.72%)
Jan 25, 2018 5.945 5.993 5.939 5.950 191,480 +0.00(+0.00%)
Jan 24, 2018 5.971 6.025 5.939 5.950 163,107 -0.02(-0.36%)
Jan 23, 2018 5.966 5.993 5.950 5.971 286,070 +0.01(+0.09%)
Jan 22, 2018 5.993 6.025 5.955 5.966 339,507 -0.06(-1.07%)
Jan 19, 2018 6.036 6.052 6.004 6.031 221,809 -0.00(-0.04%)
Jan 18, 2018 6.055 6.068 5.969 6.033 387,602 -0.01(-0.18%)
Jan 17, 2018 6.065 6.065 6.017 6.044 309,530 +0.02(+0.27%)
Jan 16, 2018 6.076 6.103 6.017 6.028 410,666 -0.01(-0.18%)
Jan 12, 2018 6.039 6.039 6.039 0 +0.04(+0.71%)
Jan 11, 2018 5.964 6.028 5.942 5.996 299,851 +0.05(+0.90%)
Jan 10, 2018 5.990 5.993 5.910 5.942 281,396 -0.05(-0.80%)
Jan 09, 2018 6.017 6.033 5.964 5.990 339,607 +0.02(+0.27%)
Jan 08, 2018 5.932 6.027 5.905 5.974 358,656 +0.07(+1.18%)
Jan 05, 2018 5.905 5.931 5.835 5.905 370,443 +0.02(+0.36%)
Jan 04, 2018 5.910 5.964 5.873 5.884 309,207 +0.00(+0.00%)
Jan 03, 2018 6.023 6.055 5.830 5.884 628,668 -0.14(-2.40%)
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.