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

Gladstone Investment (NQ: GAIN )

14.21 +0.01 (+0.07%)
Streaming Delayed Price Updated: 12:12 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 (%)
Feb 28, 2018 5.504 5.546 5.417 5.417 316,346 -0.05(-0.90%)
Feb 27, 2018 5.482 5.498 5.449 5.466 283,682 -0.01(-0.20%)
Feb 26, 2018 5.444 5.498 5.444 5.477 196,921 +0.04(+0.70%)
Feb 23, 2018 5.477 5.536 5.422 5.438 284,277 -0.03(-0.60%)
Feb 22, 2018 5.504 5.536 5.466 5.471 215,226 -0.02(-0.40%)
Feb 21, 2018 5.504 5.634 5.493 5.493 208,894 +0.01(+0.10%)
Feb 20, 2018 5.667 5.689 5.444 5.487 439,391 -0.18(-3.17%)
Feb 16, 2018 5.667 5.667 5.667 0 +0.03(+0.48%)
Feb 15, 2018 5.705 5.738 5.602 5.640 323,773 -0.02(-0.34%)
Feb 14, 2018 5.670 5.708 5.632 5.659 353,090 +0.00(+0.00%)
Feb 13, 2018 5.627 5.767 5.599 5.659 319,915 +0.03(+0.48%)
Feb 12, 2018 5.627 5.703 5.589 5.632 374,136 +0.06(+1.17%)
Feb 09, 2018 5.589 5.691 5.529 5.567 490,620 +0.03(+0.59%)
Feb 08, 2018 5.681 5.764 5.535 5.535 554,694 -0.10(-1.82%)
Feb 07, 2018 5.156 5.783 5.156 5.637 1,250,607 +0.55(+10.85%)
Feb 06, 2018 4.896 5.102 4.869 5.085 960,993 +0.05(+1.08%)
Feb 05, 2018 5.194 5.228 4.885 5.031 1,419,699 -0.19(-3.73%)
Feb 02, 2018 5.345 5.378 5.210 5.226 539,159 -0.15(-2.82%)
Feb 01, 2018 5.334 5.388 5.199 5.378 854,515 +0.04(+0.71%)
Jan 31, 2018 5.507 5.572 5.329 5.340 820,295 -0.13(-2.37%)
Jan 30, 2018 5.648 5.675 5.464 5.470 673,550 -0.22(-3.90%)
Jan 29, 2018 5.913 5.918 5.394 5.691 1,447,362 -0.25(-4.19%)
Jan 26, 2018 5.978 6.016 5.929 5.940 388,977 -0.04(-0.72%)
Jan 25, 2018 5.978 6.027 5.973 5.984 190,402 +0.00(+0.00%)
Jan 24, 2018 6.005 6.059 5.973 5.984 162,188 -0.02(-0.36%)
Jan 23, 2018 6.000 6.027 5.984 6.005 284,460 +0.01(+0.09%)
Jan 22, 2018 6.027 6.059 5.989 6.000 337,595 -0.06(-1.07%)
Jan 19, 2018 6.070 6.086 6.038 6.065 220,561 -0.00(-0.04%)
Jan 18, 2018 6.089 6.103 6.003 6.067 385,420 -0.01(-0.18%)
Jan 17, 2018 6.100 6.100 6.051 6.078 307,787 +0.02(+0.27%)
Jan 16, 2018 6.110 6.137 6.051 6.062 408,354 -0.01(-0.18%)
Jan 12, 2018 6.073 6.073 6.073 0 +0.04(+0.71%)
Jan 11, 2018 5.998 6.062 5.976 6.030 298,163 +0.05(+0.90%)
Jan 10, 2018 6.024 6.027 5.944 5.976 279,812 -0.05(-0.80%)
Jan 09, 2018 6.051 6.067 5.998 6.024 337,695 +0.02(+0.27%)
Jan 08, 2018 5.965 6.062 5.938 6.008 356,637 +0.07(+1.18%)
Jan 05, 2018 5.938 5.965 5.868 5.938 368,357 +0.02(+0.36%)
Jan 04, 2018 5.944 5.998 5.906 5.917 307,466 +0.00(+0.00%)
Jan 03, 2018 6.057 6.089 5.863 5.917 625,129 -0.15(-2.40%)
Jan 02, 2018 6.030 6.078 6.003 6.062 360,707 +0.06(+0.99%)
Dec 29, 2017 6.003 6.003 6.003 0 -0.03(-0.45%)
Dec 28, 2017 6.019 6.035 5.976 6.030 279,759 +0.02(+0.27%)
Dec 27, 2017 6.024 6.040 5.992 6.014 253,520 +0.03(+0.45%)
Dec 26, 2017 6.019 6.019 5.933 5.987 422,866 -0.03(-0.54%)
Dec 22, 2017 6.035 6.078 5.992 6.019 290,381 -0.01(-0.09%)
Dec 21, 2017 6.008 6.078 6.008 6.024 265,179 +0.02(+0.36%)
Dec 20, 2017 6.041 6.055 5.976 6.003 327,011 -0.02(-0.27%)
Dec 19, 2017 6.132 6.159 5.971 6.019 390,434 -0.08(-1.24%)
Dec 18, 2017 6.127 6.186 6.051 6.094 598,776 +0.00(+0.04%)
Dec 15, 2017 5.963 6.097 5.937 6.092 739,342 +0.16(+2.61%)
Dec 14, 2017 5.963 5.974 5.883 5.937 274,688 -0.02(-0.36%)
Dec 13, 2017 5.878 5.979 5.878 5.958 410,827 +0.09(+1.46%)
Dec 12, 2017 5.899 5.920 5.872 5.872 321,481 -0.04(-0.72%)
Dec 11, 2017 5.953 5.979 5.894 5.915 374,114 -0.02(-0.27%)
Dec 08, 2017 5.899 5.958 5.894 5.931 191,485 +0.04(+0.64%)
Dec 07, 2017 5.958 5.971 5.883 5.894 304,827 -0.06(-0.99%)
Dec 06, 2017 5.765 6.011 5.765 5.953 672,567 +0.19(+3.25%)
Dec 05, 2017 5.814 5.830 5.760 5.765 208,885 -0.05(-0.83%)
Dec 04, 2017 5.814 5.830 5.776 5.814 268,653 +0.04(+0.74%)
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.