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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 (%)
Oct 31, 2018 5.963 6.020 5.950 5.991 286,243 +0.06(+0.97%)
Oct 30, 2018 5.905 5.934 5.877 5.934 260,160 +0.05(+0.88%)
Oct 29, 2018 5.768 5.957 5.745 5.882 352,779 +0.17(+3.01%)
Oct 26, 2018 5.802 5.825 5.670 5.710 325,811 -0.09(-1.48%)
Oct 25, 2018 5.762 5.848 5.739 5.796 304,731 +0.06(+1.10%)
Oct 24, 2018 5.814 5.819 5.722 5.733 217,782 -0.05(-0.79%)
Oct 23, 2018 5.802 5.802 5.733 5.779 334,603 -0.06(-1.08%)
Oct 22, 2018 5.905 5.946 5.796 5.842 260,040 -0.06(-1.07%)
Oct 19, 2018 6.060 6.072 5.885 5.905 464,821 -0.15(-2.55%)
Oct 18, 2018 6.089 6.112 6.032 6.060 202,753 -0.01(-0.21%)
Oct 17, 2018 6.039 6.107 6.027 6.073 280,425 +0.04(+0.66%)
Oct 16, 2018 6.067 6.130 6.016 6.033 532,235 -0.02(-0.38%)
Oct 15, 2018 6.039 6.084 6.016 6.056 301,639 +0.04(+0.66%)
Oct 12, 2018 6.124 6.170 6.010 6.016 361,957 -0.07(-1.22%)
Oct 11, 2018 6.073 6.170 6.044 6.090 400,061 -0.03(-0.56%)
Oct 10, 2018 6.153 6.192 6.124 6.124 225,303 -0.01(-0.09%)
Oct 09, 2018 6.204 6.204 6.050 6.130 582,087 -0.09(-1.47%)
Oct 08, 2018 6.266 6.266 6.187 6.221 345,762 -0.05(-0.82%)
Oct 05, 2018 6.335 6.352 6.244 6.272 288,056 -0.02(-0.27%)
Oct 04, 2018 6.443 6.466 5.987 6.289 1,038,064 -0.16(-2.47%)
Oct 03, 2018 6.494 6.494 6.432 6.449 196,373 -0.01(-0.18%)
Oct 02, 2018 6.494 6.517 6.449 6.460 198,613 -0.03(-0.53%)
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.