Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.572 6.589 6.515 6.515 237,555 -0.05(-0.78%)
Sep 27, 2018 6.458 6.577 6.441 6.566 424,102 +0.10(+1.59%)
Sep 26, 2018 6.503 6.525 6.446 6.463 309,941 -0.05(-0.79%)
Sep 25, 2018 6.583 6.601 6.498 6.515 196,883 -0.04(-0.61%)
Sep 24, 2018 6.623 6.657 6.538 6.555 229,246 -0.05(-0.78%)
Sep 21, 2018 6.418 6.640 6.412 6.606 428,267 +0.18(+2.84%)
Sep 20, 2018 6.452 6.454 6.367 6.424 386,589 +0.02(+0.36%)
Sep 19, 2018 6.612 6.612 6.355 6.401 371,476 -0.13(-2.01%)
Sep 18, 2018 6.646 6.646 6.515 6.532 336,350 -0.08(-1.23%)
Sep 17, 2018 6.653 6.664 6.602 6.613 226,139 -0.02(-0.26%)
Sep 14, 2018 6.659 6.713 6.630 6.630 172,754 -0.05(-0.68%)
Sep 13, 2018 6.681 6.761 6.613 6.676 213,612 +0.05(+0.77%)
Sep 12, 2018 6.619 6.642 6.545 6.625 236,626 +0.01(+0.09%)
Sep 11, 2018 6.687 6.698 6.608 6.619 161,004 -0.07(-1.02%)
Sep 10, 2018 6.659 6.727 6.659 6.687 196,824 +0.05(+0.68%)
Sep 07, 2018 6.698 6.727 6.619 6.642 165,696 -0.06(-0.93%)
Sep 06, 2018 6.761 6.772 6.687 6.704 156,804 -0.05(-0.75%)
Sep 05, 2018 6.710 6.766 6.659 6.755 231,782 +0.04(+0.59%)
Sep 04, 2018 6.800 6.800 6.698 6.715 282,402 -0.08(-1.17%)
Aug 31, 2018 6.795 6.795 6.795 0 +0.02(+0.33%)
Aug 30, 2018 6.789 6.812 6.744 6.772 308,770 -0.03(-0.50%)
Aug 29, 2018 6.823 6.851 6.778 6.806 243,291 +0.01(+0.08%)
Aug 28, 2018 6.800 6.868 6.800 6.800 217,233 -0.02(-0.25%)
Aug 27, 2018 6.840 6.851 6.817 6.817 198,315 -0.02(-0.33%)
Aug 24, 2018 6.846 6.857 6.823 6.840 164,814 +0.02(+0.25%)
Aug 23, 2018 6.851 6.851 6.812 6.823 159,269 -0.01(-0.17%)
Aug 22, 2018 6.817 6.868 6.800 6.834 201,392 -0.03(-0.41%)
Aug 21, 2018 6.857 6.868 6.834 6.863 197,274 +0.00(+0.00%)
Aug 20, 2018 6.812 6.885 6.772 6.863 330,401 +0.08(+1.14%)
Aug 17, 2018 6.774 6.785 6.633 6.785 317,454 +0.01(+0.17%)
Aug 16, 2018 6.763 6.779 6.734 6.774 173,496 +0.04(+0.59%)
Aug 15, 2018 6.717 6.734 6.655 6.734 211,360 +0.03(+0.42%)
Aug 14, 2018 6.746 6.779 6.661 6.706 304,046 -0.04(-0.58%)
Aug 13, 2018 6.717 6.763 6.689 6.746 241,604 +0.06(+0.84%)
Aug 10, 2018 6.678 6.706 6.661 6.689 170,172 +0.00(+0.00%)
Aug 09, 2018 6.689 6.740 6.678 6.689 145,248 +0.00(+0.00%)
Aug 08, 2018 6.701 6.763 6.661 6.689 238,513 -0.02(-0.34%)
Aug 07, 2018 6.684 6.751 6.684 6.712 207,610 +0.03(+0.51%)
Aug 06, 2018 6.723 6.723 6.622 6.678 197,054 +0.02(+0.34%)
Aug 03, 2018 6.622 6.723 6.622 6.655 263,510 +0.05(+0.68%)
Aug 02, 2018 6.492 6.627 6.368 6.610 315,431 +0.13(+2.00%)
Aug 01, 2018 6.340 6.492 6.171 6.481 546,335 +0.11(+1.77%)
Jul 31, 2018 6.565 6.565 6.346 6.368 745,874 -0.20(-3.09%)
Jul 30, 2018 6.622 6.635 6.526 6.571 244,832 -0.04(-0.60%)
Jul 27, 2018 6.701 6.712 6.599 6.610 211,340 -0.07(-1.10%)
Jul 26, 2018 6.684 6.706 6.661 6.684 116,640 -0.01(-0.08%)
Jul 25, 2018 6.633 6.701 6.633 6.689 165,379 +0.05(+0.68%)
Jul 24, 2018 6.622 6.734 6.622 6.644 172,502 +0.04(+0.60%)
Jul 23, 2018 6.734 6.763 6.599 6.605 275,461 -0.11(-1.60%)
Jul 20, 2018 6.757 6.695 6.712 161,719 -0.03(-0.50%)
Jul 19, 2018 6.819 6.830 6.723 6.746 144,739 -0.05(-0.69%)
Jul 18, 2018 6.708 6.809 6.708 6.792 333,003 +0.10(+1.42%)
Jul 17, 2018 6.641 6.697 6.619 6.697 168,244 +0.06(+0.84%)
Jul 16, 2018 6.613 6.641 6.608 6.641 147,506 +0.04(+0.59%)
Jul 13, 2018 6.624 6.624 6.591 6.602 71,164 -0.02(-0.25%)
Jul 12, 2018 6.591 6.641 6.579 6.619 137,942 +0.04(+0.68%)
Jul 11, 2018 6.568 6.624 6.557 6.574 140,906 -0.02(-0.26%)
Jul 10, 2018 6.658 6.658 6.585 6.591 191,570 -0.07(-1.01%)
Jul 09, 2018 6.697 6.714 6.635 6.658 246,519 -0.02(-0.34%)
Jul 06, 2018 6.731 6.735 6.669 6.680 209,619 -0.07(-1.08%)
Jul 05, 2018 6.675 6.759 6.664 6.753 300,761 +0.09(+1.35%)
Jul 03, 2018 6.664 6.664 6.664 0 +0.01(+0.08%)
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.