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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2018 5.505 5.570 5.326 5.337 820,714 -0.13(-2.37%)
Jan 30, 2018 5.645 5.672 5.461 5.467 673,894 -0.22(-3.90%)
Jan 29, 2018 5.910 5.915 5.391 5.689 1,448,101 -0.25(-4.19%)
Jan 26, 2018 5.975 6.013 5.926 5.937 389,175 -0.04(-0.72%)
Jan 25, 2018 5.975 6.024 5.970 5.981 190,500 +0.00(+0.00%)
Jan 24, 2018 6.002 6.056 5.970 5.981 162,271 -0.02(-0.36%)
Jan 23, 2018 5.997 6.024 5.981 6.002 284,605 +0.01(+0.09%)
Jan 22, 2018 6.024 6.056 5.986 5.997 337,768 -0.06(-1.07%)
Jan 19, 2018 6.067 6.083 6.035 6.062 220,673 -0.00(-0.04%)
Jan 18, 2018 6.086 6.100 6.000 6.064 385,616 -0.01(-0.18%)
Jan 17, 2018 6.097 6.097 6.048 6.075 307,944 +0.02(+0.27%)
Jan 16, 2018 6.107 6.134 6.048 6.059 408,562 -0.01(-0.18%)
Jan 12, 2018 6.070 6.070 6.070 0 +0.04(+0.71%)
Jan 11, 2018 5.994 6.059 5.973 6.027 298,315 +0.05(+0.90%)
Jan 10, 2018 6.021 6.024 5.941 5.973 279,954 -0.05(-0.80%)
Jan 09, 2018 6.048 6.064 5.994 6.021 337,867 +0.02(+0.27%)
Jan 08, 2018 5.962 6.058 5.935 6.005 356,819 +0.07(+1.18%)
Jan 05, 2018 5.935 5.962 5.865 5.935 368,545 +0.02(+0.36%)
Jan 04, 2018 5.941 5.994 5.903 5.914 307,623 +0.00(+0.00%)
Jan 03, 2018 6.054 6.086 5.860 5.914 625,448 -0.15(-2.40%)
Jan 02, 2018 6.027 6.075 6.000 6.059 360,891 +0.06(+0.99%)
Dec 29, 2017 6.000 6.000 6.000 0 -0.03(-0.45%)
Dec 28, 2017 6.016 6.032 5.973 6.027 279,902 +0.02(+0.27%)
Dec 27, 2017 6.021 6.037 5.989 6.011 253,649 +0.03(+0.45%)
Dec 26, 2017 6.016 6.016 5.930 5.984 423,082 -0.03(-0.54%)
Dec 22, 2017 6.032 6.075 5.989 6.016 290,529 -0.01(-0.09%)
Dec 21, 2017 6.005 6.075 6.005 6.021 265,314 +0.02(+0.36%)
Dec 20, 2017 6.037 6.052 5.973 6.000 327,177 -0.02(-0.27%)
Dec 19, 2017 6.129 6.156 5.968 6.016 390,633 -0.08(-1.24%)
Dec 18, 2017 6.123 6.183 6.048 6.091 599,082 +0.00(+0.04%)
Dec 15, 2017 5.960 6.094 5.934 6.089 739,720 +0.16(+2.61%)
Dec 14, 2017 5.960 5.971 5.880 5.934 274,828 -0.02(-0.36%)
Dec 13, 2017 5.875 5.976 5.875 5.955 411,036 +0.09(+1.46%)
Dec 12, 2017 5.896 5.917 5.869 5.869 321,645 -0.04(-0.72%)
Dec 11, 2017 5.950 5.976 5.891 5.912 374,304 -0.02(-0.27%)
Dec 08, 2017 5.896 5.955 5.891 5.928 191,583 +0.04(+0.64%)
Dec 07, 2017 5.955 5.968 5.880 5.891 304,983 -0.06(-0.99%)
Dec 06, 2017 5.762 6.008 5.762 5.950 672,910 +0.19(+3.25%)
Dec 05, 2017 5.811 5.827 5.757 5.762 208,992 -0.05(-0.83%)
Dec 04, 2017 5.811 5.827 5.773 5.811 268,790 +0.04(+0.74%)
Dec 01, 2017 5.794 5.821 5.727 5.768 339,704 +0.00(+0.00%)
Nov 30, 2017 5.768 5.842 5.752 5.768 401,524 +0.03(+0.46%)
Nov 29, 2017 5.768 5.794 5.720 5.741 442,538 -0.02(-0.28%)
Nov 28, 2017 5.762 5.816 5.747 5.757 239,752 +0.00(+0.00%)
Nov 27, 2017 5.752 5.834 5.747 5.757 203,004 +0.00(+0.00%)
Nov 24, 2017 5.794 5.837 5.693 5.757 355,475 -0.03(-0.55%)
Nov 22, 2017 5.747 5.794 5.731 5.789 175,037 +0.03(+0.46%)
Nov 21, 2017 5.709 5.778 5.709 5.762 266,612 +0.05(+0.93%)
Nov 20, 2017 5.688 5.763 5.523 5.709 797,555 -0.22(-3.68%)
Nov 17, 2017 5.885 5.938 5.840 5.927 379,605 +0.09(+1.50%)
Nov 16, 2017 5.813 5.861 5.781 5.840 331,000 +0.06(+1.01%)
Nov 15, 2017 5.855 5.855 5.750 5.781 361,401 -0.07(-1.26%)
Nov 14, 2017 5.813 5.903 5.813 5.855 371,379 +0.05(+0.91%)
Nov 13, 2017 5.766 5.861 5.734 5.803 327,492 +0.03(+0.46%)
Nov 10, 2017 5.840 5.850 5.760 5.776 302,499 -0.06(-1.09%)
Nov 09, 2017 5.840 5.892 5.787 5.840 573,601 -0.02(-0.27%)
Nov 08, 2017 5.723 5.871 5.697 5.855 472,163 +0.15(+2.55%)
Nov 07, 2017 5.681 5.734 5.655 5.710 435,054 +0.04(+0.70%)
Nov 06, 2017 5.602 5.678 5.586 5.670 525,296 +0.10(+1.71%)
Nov 03, 2017 5.528 5.660 5.522 5.575 574,523 +0.05(+0.96%)
Nov 02, 2017 5.459 5.607 5.459 5.522 577,424 +0.10(+1.85%)
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.