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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.35%)
Streaming Delayed Price Updated: 1:50 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 (%)
Jul 31, 2018 6.525 6.525 6.307 6.329 750,480 -0.20(-3.09%)
Jul 30, 2018 6.581 6.594 6.486 6.531 246,343 -0.04(-0.60%)
Jul 27, 2018 6.659 6.671 6.559 6.570 212,645 -0.07(-1.10%)
Jul 26, 2018 6.643 6.665 6.620 6.643 117,360 -0.01(-0.08%)
Jul 25, 2018 6.592 6.659 6.592 6.648 166,401 +0.04(+0.68%)
Jul 24, 2018 6.581 6.693 6.581 6.603 173,567 +0.04(+0.60%)
Jul 23, 2018 6.693 6.721 6.559 6.564 277,162 -0.11(-1.60%)
Jul 20, 2018 6.715 6.654 6.671 162,717 -0.03(-0.50%)
Jul 19, 2018 6.777 6.788 6.682 6.704 145,632 -0.05(-0.69%)
Jul 18, 2018 6.667 6.767 6.667 6.751 335,059 +0.09(+1.42%)
Jul 17, 2018 6.600 6.656 6.578 6.656 169,282 +0.06(+0.84%)
Jul 16, 2018 6.572 6.600 6.567 6.600 148,417 +0.04(+0.59%)
Jul 13, 2018 6.584 6.584 6.550 6.561 71,604 -0.02(-0.25%)
Jul 12, 2018 6.550 6.600 6.539 6.578 138,794 +0.04(+0.68%)
Jul 11, 2018 6.528 6.584 6.517 6.534 141,776 -0.02(-0.26%)
Jul 10, 2018 6.617 6.617 6.545 6.550 192,753 -0.07(-1.01%)
Jul 09, 2018 6.656 6.673 6.595 6.617 248,041 -0.02(-0.34%)
Jul 06, 2018 6.689 6.694 6.628 6.639 210,913 -0.07(-1.08%)
Jul 05, 2018 6.634 6.717 6.623 6.712 302,619 +0.09(+1.35%)
Jul 03, 2018 6.623 6.623 6.623 0 +0.01(+0.08%)
Jul 02, 2018 6.556 6.628 6.522 6.617 180,651 +0.06(+0.93%)
Jun 29, 2018 6.623 6.628 6.517 6.556 227,612 -0.04(-0.59%)
Jun 28, 2018 6.578 6.623 6.511 6.595 402,430 +0.03(+0.38%)
Jun 27, 2018 6.584 6.639 6.556 6.570 229,025 -0.01(-0.13%)
Jun 26, 2018 6.489 6.611 6.471 6.578 184,958 +0.08(+1.29%)
Jun 25, 2018 6.606 6.611 6.489 6.495 323,021 -0.12(-1.77%)
Jun 22, 2018 6.522 6.650 6.522 6.611 274,968 +0.11(+1.71%)
Jun 21, 2018 6.578 6.617 6.495 6.500 262,437 -0.11(-1.60%)
Jun 20, 2018 6.623 6.712 6.600 6.606 238,845 -0.02(-0.25%)
Jun 19, 2018 6.684 6.722 6.600 6.623 213,597 -0.09(-1.35%)
Jun 18, 2018 6.636 6.791 6.614 6.713 400,177 +0.07(+1.08%)
Jun 15, 2018 6.661 6.592 6.641 218,473 +0.02(+0.33%)
Jun 14, 2018 6.603 6.652 6.569 6.619 249,839 +0.02(+0.25%)
Jun 13, 2018 6.531 6.614 6.517 6.603 187,793 +0.10(+1.53%)
Jun 12, 2018 6.525 6.558 6.497 6.503 211,318 -0.01(-0.09%)
Jun 11, 2018 6.481 6.508 6.470 6.508 282,828 +0.04(+0.69%)
Jun 08, 2018 6.453 6.553 6.431 6.464 317,509 +0.01(+0.09%)
Jun 07, 2018 6.348 6.459 6.332 6.459 302,810 +0.13(+2.01%)
Jun 06, 2018 6.320 6.342 6.287 6.331 252,383 +0.01(+0.09%)
Jun 05, 2018 6.359 6.364 6.281 6.326 298,222 -0.07(-1.04%)
Jun 04, 2018 6.337 6.392 6.287 6.392 404,390 +0.09(+1.49%)
Jun 01, 2018 6.343 6.358 6.260 6.298 314,746 -0.02(-0.35%)
May 31, 2018 6.337 6.350 6.260 6.321 264,518 -0.01(-0.17%)
May 30, 2018 6.304 6.348 6.249 6.332 276,252 +0.04(+0.70%)
May 29, 2018 6.309 6.365 6.260 6.287 284,328 -0.02(-0.26%)
May 25, 2018 6.304 6.304 6.304 0 -0.03(-0.44%)
May 24, 2018 6.365 6.365 6.271 6.332 195,194 -0.03(-0.43%)
May 23, 2018 6.304 6.387 6.282 6.359 344,540 +0.03(+0.44%)
May 22, 2018 6.293 6.332 6.246 6.332 243,061 +0.04(+0.70%)
May 21, 2018 6.304 6.309 6.221 6.287 347,658 +0.03(+0.41%)
May 18, 2018 6.179 6.267 6.125 6.262 506,979 +0.10(+1.60%)
May 17, 2018 6.026 6.179 5.966 6.163 366,098 +0.13(+2.18%)
May 16, 2018 6.185 6.207 5.374 6.031 1,655,893 -0.14(-2.31%)
May 15, 2018 6.157 6.185 6.125 6.174 590,769 +0.01(+0.18%)
May 14, 2018 6.163 6.218 6.141 6.163 332,173 +0.00(+0.00%)
May 11, 2018 6.146 6.169 6.141 6.163 233,705 +0.01(+0.18%)
May 10, 2018 6.163 6.163 6.125 6.152 189,167 +0.02(+0.27%)
May 09, 2018 6.190 6.190 6.088 6.136 263,896 -0.04(-0.62%)
May 08, 2018 6.212 6.248 6.141 6.174 204,050 -0.06(-0.97%)
May 07, 2018 6.114 6.240 6.108 6.234 388,564 +0.14(+2.25%)
May 04, 2018 6.114 6.130 6.092 6.097 205,324 -0.03(-0.45%)
May 03, 2018 6.086 6.133 6.039 6.125 205,842 +0.04(+0.63%)
May 02, 2018 6.097 6.114 6.070 6.086 232,973 +0.01(+0.18%)
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.