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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 12:48 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 (%)
Mar 29, 2018 5.499 5.499 5.499 0 +0.04(+0.70%)
Mar 28, 2018 5.488 5.537 5.455 5.461 163,584 -0.01(-0.20%)
Mar 27, 2018 5.510 5.537 5.472 5.472 269,698 -0.04(-0.69%)
Mar 26, 2018 5.543 5.553 5.472 5.510 246,962 +0.04(+0.70%)
Mar 23, 2018 5.613 5.622 5.461 5.472 339,837 -0.13(-2.33%)
Mar 22, 2018 5.570 5.651 5.553 5.602 305,068 +0.02(+0.29%)
Mar 21, 2018 5.679 5.691 5.575 5.586 225,253 -0.09(-1.54%)
Mar 20, 2018 5.651 5.744 5.630 5.673 315,750 +0.04(+0.77%)
Mar 19, 2018 5.651 5.667 5.608 5.630 199,088 -0.00(-0.05%)
Mar 16, 2018 5.573 5.678 5.573 5.632 330,197 +0.05(+0.97%)
Mar 15, 2018 5.638 5.681 5.578 5.578 285,482 -0.09(-1.53%)
Mar 14, 2018 5.638 5.670 5.600 5.665 272,115 +0.05(+0.96%)
Mar 13, 2018 5.659 5.681 5.600 5.611 239,137 -0.02(-0.29%)
Mar 12, 2018 5.654 5.681 5.600 5.627 318,514 +0.00(+0.00%)
Mar 09, 2018 5.649 5.665 5.598 5.627 324,138 +0.03(+0.58%)
Mar 08, 2018 5.638 5.638 5.551 5.594 320,308 +0.04(+0.78%)
Mar 07, 2018 5.486 5.562 5.448 5.551 385,365 +0.09(+1.68%)
Mar 06, 2018 5.373 5.481 5.227 5.459 521,448 +0.29(+5.54%)
Mar 05, 2018 5.237 5.243 5.140 5.172 555,740 -0.05(-0.98%)
Mar 02, 2018 5.259 5.277 5.210 5.224 343,437 -0.06(-1.18%)
Mar 01, 2018 5.405 5.405 5.248 5.286 415,748 -0.10(-1.81%)
Feb 28, 2018 5.470 5.512 5.383 5.383 318,299 -0.05(-0.90%)
Feb 27, 2018 5.448 5.464 5.416 5.432 285,434 -0.01(-0.20%)
Feb 26, 2018 5.411 5.465 5.411 5.443 198,137 +0.04(+0.70%)
Feb 23, 2018 5.443 5.502 5.389 5.405 286,033 -0.03(-0.60%)
Feb 22, 2018 5.470 5.503 5.432 5.438 216,555 -0.02(-0.40%)
Feb 21, 2018 5.470 5.600 5.459 5.459 210,184 +0.01(+0.10%)
Feb 20, 2018 5.632 5.654 5.411 5.454 442,104 -0.18(-3.17%)
Feb 16, 2018 5.632 5.632 5.632 0 +0.03(+0.48%)
Feb 15, 2018 5.670 5.703 5.567 5.605 325,772 -0.02(-0.34%)
Feb 14, 2018 5.635 5.673 5.597 5.624 355,271 +0.00(+0.00%)
Feb 13, 2018 5.592 5.732 5.565 5.624 321,891 +0.03(+0.48%)
Feb 12, 2018 5.592 5.668 5.554 5.597 376,446 +0.06(+1.17%)
Feb 09, 2018 5.554 5.657 5.495 5.533 493,650 +0.03(+0.59%)
Feb 08, 2018 5.646 5.729 5.501 5.501 558,120 -0.10(-1.82%)
Feb 07, 2018 5.124 5.748 5.124 5.603 1,258,329 +0.55(+10.85%)
Feb 06, 2018 4.866 5.070 4.839 5.054 966,927 +0.05(+1.08%)
Feb 05, 2018 5.162 5.196 4.855 5.001 1,428,466 -0.19(-3.73%)
Feb 02, 2018 5.312 5.345 5.178 5.194 542,488 -0.15(-2.82%)
Feb 01, 2018 5.302 5.355 5.167 5.345 859,791 +0.04(+0.71%)
Jan 31, 2018 5.474 5.538 5.296 5.307 825,361 -0.13(-2.37%)
Jan 30, 2018 5.613 5.640 5.431 5.436 677,709 -0.22(-3.90%)
Jan 29, 2018 5.877 5.882 5.361 5.657 1,456,300 -0.25(-4.19%)
Jan 26, 2018 5.941 5.979 5.893 5.904 391,379 -0.04(-0.72%)
Jan 25, 2018 5.941 5.990 5.936 5.947 191,578 +0.00(+0.00%)
Jan 24, 2018 5.968 6.022 5.936 5.947 163,190 -0.02(-0.36%)
Jan 23, 2018 5.963 5.990 5.947 5.968 286,216 +0.01(+0.09%)
Jan 22, 2018 5.990 6.022 5.952 5.963 339,680 -0.06(-1.07%)
Jan 19, 2018 6.033 6.049 6.001 6.028 221,923 -0.00(-0.04%)
Jan 18, 2018 6.052 6.065 5.966 6.030 387,800 -0.01(-0.18%)
Jan 17, 2018 6.062 6.062 6.014 6.041 309,688 +0.02(+0.27%)
Jan 16, 2018 6.073 6.100 6.014 6.025 410,875 -0.01(-0.18%)
Jan 12, 2018 6.036 6.036 6.036 0 +0.04(+0.71%)
Jan 11, 2018 5.961 6.025 5.939 5.993 300,004 +0.05(+0.90%)
Jan 10, 2018 5.987 5.990 5.907 5.939 281,539 -0.05(-0.80%)
Jan 09, 2018 6.014 6.030 5.961 5.987 339,780 +0.02(+0.27%)
Jan 08, 2018 5.929 6.024 5.902 5.971 358,839 +0.07(+1.18%)
Jan 05, 2018 5.902 5.928 5.832 5.902 370,631 +0.02(+0.36%)
Jan 04, 2018 5.907 5.961 5.870 5.881 309,364 +0.00(+0.00%)
Jan 03, 2018 6.020 6.052 5.827 5.881 628,989 -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.