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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 6.356 6.473 6.350 6.462 348,285 +0.09(+1.39%)
Jan 30, 2019 6.261 6.385 6.214 6.373 248,616 +0.12(+1.98%)
Jan 29, 2019 6.244 6.267 6.232 6.250 173,775 +0.01(+0.19%)
Jan 28, 2019 6.232 6.267 6.214 6.238 122,471 -0.01(-0.14%)
Jan 25, 2019 6.261 6.279 6.224 6.247 134,627 +0.00(+0.05%)
Jan 24, 2019 6.155 6.273 6.097 6.244 138,643 +0.07(+1.15%)
Jan 23, 2019 6.097 6.193 6.097 6.173 218,173 +0.10(+1.65%)
Jan 22, 2019 6.244 6.267 6.049 6.073 304,396 -0.16(-2.64%)
Jan 18, 2019 6.267 6.297 6.220 6.238 138,022 +0.02(+0.28%)
Jan 17, 2019 6.309 6.326 6.179 6.220 238,955 -0.10(-1.51%)
Jan 16, 2019 6.169 6.321 6.158 6.316 297,340 +0.15(+2.37%)
Jan 15, 2019 6.146 6.170 6.099 6.169 165,396 +0.03(+0.48%)
Jan 14, 2019 6.041 6.146 6.041 6.140 293,183 +0.08(+1.25%)
Jan 11, 2019 6.041 6.064 6.017 6.064 129,159 +0.02(+0.39%)
Jan 10, 2019 5.941 6.046 5.912 6.041 251,623 +0.10(+1.67%)
Jan 09, 2019 5.877 5.959 5.859 5.941 334,308 +0.08(+1.30%)
Jan 08, 2019 5.801 5.871 5.789 5.865 159,317 +0.09(+1.62%)
Jan 07, 2019 5.660 5.818 5.637 5.771 218,773 +0.13(+2.28%)
Jan 04, 2019 5.514 5.648 5.514 5.643 156,153 +0.14(+2.55%)
Jan 03, 2019 5.525 5.561 5.490 5.502 140,797 -0.01(-0.11%)
Jan 02, 2019 5.414 5.566 5.403 5.508 193,683 +0.05(+0.97%)
Dec 31, 2018 5.502 5.508 5.379 5.455 584,806 +0.01(+0.21%)
Dec 28, 2018 5.490 5.508 5.408 5.444 297,101 -0.01(-0.11%)
Dec 27, 2018 5.338 5.449 5.280 5.449 249,664 +0.09(+1.64%)
Dec 26, 2018 5.192 5.373 5.192 5.362 351,322 +0.18(+3.50%)
Dec 24, 2018 5.133 5.221 5.092 5.180 266,861 +0.04(+0.68%)
Dec 21, 2018 5.215 5.362 5.133 5.145 448,983 -0.04(-0.79%)
Dec 20, 2018 5.379 5.385 5.092 5.186 750,219 -0.21(-3.90%)
Dec 19, 2018 5.473 5.508 5.385 5.397 334,535 -0.05(-0.88%)
Dec 18, 2018 5.474 5.602 5.433 5.445 202,149 -0.01(-0.21%)
Dec 17, 2018 5.811 5.811 5.427 5.456 579,357 -0.31(-5.44%)
Dec 14, 2018 5.735 5.822 5.729 5.770 250,054 +0.04(+0.71%)
Dec 13, 2018 5.758 5.787 5.717 5.729 133,170 -0.01(-0.20%)
Dec 12, 2018 5.764 5.822 5.712 5.741 185,358 +0.02(+0.41%)
Dec 11, 2018 5.758 5.793 5.700 5.718 137,194 +0.01(+0.10%)
Dec 10, 2018 5.764 5.811 5.700 5.712 224,752 -0.05(-0.91%)
Dec 07, 2018 5.799 5.834 5.735 5.764 160,908 -0.03(-0.60%)
Dec 06, 2018 5.805 5.817 5.677 5.799 292,473 +0.00(+0.00%)
Dec 04, 2018 5.828 5.851 5.788 5.799 430,400 -0.04(-0.69%)
Dec 03, 2018 5.782 5.840 5.747 5.840 513,611 +0.10(+1.71%)
Nov 30, 2018 5.724 5.773 5.695 5.741 177,284 +0.04(+0.71%)
Nov 29, 2018 5.718 5.736 5.684 5.701 219,204 +0.00(+0.00%)
Nov 28, 2018 5.637 5.707 5.637 5.701 203,541 +0.10(+1.75%)
Nov 27, 2018 5.614 5.666 5.585 5.603 197,353 +0.00(+0.00%)
Nov 26, 2018 5.620 5.684 5.603 5.603 242,589 +0.02(+0.31%)
Nov 23, 2018 5.516 5.597 5.516 5.585 84,314 +0.05(+0.94%)
Nov 21, 2018 5.533 5.533 5.533 0 -0.07(-1.24%)
Nov 20, 2018 5.666 5.684 5.603 5.603 328,445 -0.11(-1.92%)
Nov 19, 2018 5.695 5.776 5.672 5.712 221,264 +0.04(+0.69%)
Nov 16, 2018 5.627 5.702 5.627 5.673 221,745 +0.03(+0.61%)
Nov 15, 2018 5.616 5.650 5.599 5.639 238,048 +0.01(+0.10%)
Nov 14, 2018 5.673 5.673 5.593 5.633 466,408 +0.01(+0.20%)
Nov 13, 2018 5.690 5.702 5.616 5.622 241,095 -0.05(-0.81%)
Nov 12, 2018 5.708 5.731 5.662 5.667 251,885 -0.03(-0.60%)
Nov 09, 2018 5.685 5.731 5.645 5.702 305,771 +0.02(+0.40%)
Nov 08, 2018 5.622 5.736 5.622 5.679 379,808 +0.07(+1.23%)
Nov 07, 2018 5.776 5.868 5.593 5.610 900,522 -0.23(-3.93%)
Nov 06, 2018 5.840 5.885 5.576 5.840 1,083,209 -0.25(-4.05%)
Nov 05, 2018 6.017 6.115 6.017 6.086 170,850 +0.10(+1.63%)
Nov 02, 2018 6.109 6.121 5.989 5.989 253,996 -0.09(-1.51%)
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.