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

Gladstone Investment (NQ: GAIN )

14.24 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:02 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 (%)
Apr 30, 2018 6.126 6.137 6.093 6.099 249,380 +0.01(+0.18%)
Apr 27, 2018 6.071 6.121 6.055 6.088 303,277 +0.03(+0.45%)
Apr 26, 2018 6.011 6.071 6.005 6.060 241,609 +0.05(+0.82%)
Apr 25, 2018 6.049 6.055 6.005 6.011 119,433 -0.05(-0.82%)
Apr 24, 2018 6.066 6.088 6.055 6.060 197,615 +0.00(+0.00%)
Apr 23, 2018 6.005 6.077 6.005 6.060 235,212 +0.06(+0.92%)
Apr 20, 2018 5.950 6.033 5.950 6.005 168,565 +0.04(+0.74%)
Apr 19, 2018 6.016 6.028 5.944 5.961 220,368 -0.01(-0.21%)
Apr 18, 2018 6.045 6.045 5.941 5.974 307,511 -0.03(-0.55%)
Apr 17, 2018 6.006 6.045 5.924 6.006 359,527 +0.05(+0.83%)
Apr 16, 2018 5.804 5.968 5.804 5.957 386,987 +0.16(+2.84%)
Apr 13, 2018 5.771 5.848 5.760 5.793 212,410 +0.02(+0.38%)
Apr 12, 2018 5.727 5.837 5.722 5.771 302,861 +0.04(+0.76%)
Apr 11, 2018 5.744 5.766 5.662 5.727 344,352 +0.08(+1.45%)
Apr 10, 2018 5.672 5.738 5.640 5.645 236,343 +0.03(+0.59%)
Apr 09, 2018 5.656 5.679 5.612 5.612 175,616 -0.02(-0.39%)
Apr 06, 2018 5.651 5.689 5.618 5.634 185,887 -0.03(-0.58%)
Apr 05, 2018 5.607 5.683 5.585 5.667 249,191 +0.08(+1.37%)
Apr 04, 2018 5.541 5.623 5.530 5.590 159,911 +0.03(+0.49%)
Apr 03, 2018 5.552 5.585 5.541 5.563 215,284 +0.02(+0.40%)
Apr 02, 2018 5.536 5.557 5.475 5.541 261,287 +0.01(+0.20%)
Mar 29, 2018 5.530 5.530 5.530 0 +0.04(+0.70%)
Mar 28, 2018 5.519 5.568 5.486 5.492 162,663 -0.01(-0.20%)
Mar 27, 2018 5.541 5.568 5.503 5.503 268,180 -0.04(-0.69%)
Mar 26, 2018 5.574 5.585 5.503 5.541 245,571 +0.04(+0.70%)
Mar 23, 2018 5.645 5.654 5.492 5.503 337,923 -0.13(-2.33%)
Mar 22, 2018 5.601 5.683 5.585 5.634 303,350 +0.02(+0.29%)
Mar 21, 2018 5.711 5.724 5.607 5.618 223,985 -0.09(-1.54%)
Mar 20, 2018 5.683 5.776 5.662 5.705 313,972 +0.04(+0.77%)
Mar 19, 2018 5.683 5.699 5.640 5.662 197,967 -0.00(-0.05%)
Mar 16, 2018 5.604 5.710 5.604 5.664 328,338 +0.05(+0.97%)
Mar 15, 2018 5.670 5.713 5.610 5.610 283,875 -0.09(-1.53%)
Mar 14, 2018 5.670 5.702 5.632 5.697 270,583 +0.05(+0.96%)
Mar 13, 2018 5.691 5.713 5.632 5.642 237,791 -0.02(-0.29%)
Mar 12, 2018 5.686 5.713 5.632 5.659 316,721 +0.00(+0.00%)
Mar 09, 2018 5.681 5.697 5.630 5.659 322,313 +0.03(+0.58%)
Mar 08, 2018 5.670 5.670 5.583 5.626 318,505 +0.04(+0.78%)
Mar 07, 2018 5.517 5.594 5.479 5.583 383,195 +0.09(+1.68%)
Mar 06, 2018 5.403 5.512 5.256 5.490 518,512 +0.29(+5.54%)
Mar 05, 2018 5.267 5.272 5.169 5.202 552,612 -0.05(-0.98%)
Mar 02, 2018 5.289 5.306 5.240 5.253 341,504 -0.06(-1.18%)
Mar 01, 2018 5.436 5.436 5.278 5.316 413,408 -0.10(-1.81%)
Feb 28, 2018 5.501 5.543 5.414 5.414 316,507 -0.05(-0.90%)
Feb 27, 2018 5.479 5.495 5.447 5.463 283,827 -0.01(-0.20%)
Feb 26, 2018 5.441 5.496 5.441 5.474 197,022 +0.04(+0.70%)
Feb 23, 2018 5.474 5.534 5.419 5.436 284,422 -0.03(-0.60%)
Feb 22, 2018 5.501 5.534 5.463 5.468 215,336 -0.02(-0.40%)
Feb 21, 2018 5.501 5.632 5.490 5.490 209,001 +0.01(+0.10%)
Feb 20, 2018 5.664 5.686 5.441 5.485 439,615 -0.18(-3.17%)
Feb 16, 2018 5.664 5.664 5.664 0 +0.03(+0.48%)
Feb 15, 2018 5.702 5.735 5.599 5.637 323,938 -0.02(-0.34%)
Feb 14, 2018 5.667 5.705 5.629 5.656 353,271 +0.00(+0.00%)
Feb 13, 2018 5.624 5.764 5.597 5.656 320,079 +0.03(+0.48%)
Feb 12, 2018 5.624 5.700 5.586 5.629 374,327 +0.06(+1.17%)
Feb 09, 2018 5.586 5.689 5.526 5.564 490,870 +0.03(+0.59%)
Feb 08, 2018 5.678 5.762 5.532 5.532 554,978 -0.10(-1.82%)
Feb 07, 2018 5.153 5.780 5.153 5.634 1,251,245 +0.55(+10.85%)
Feb 06, 2018 4.894 5.099 4.867 5.083 961,484 +0.05(+1.08%)
Feb 05, 2018 5.191 5.225 4.883 5.029 1,420,424 -0.19(-3.73%)
Feb 02, 2018 5.342 5.375 5.207 5.223 539,434 -0.15(-2.82%)
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.