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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2018 5.929 5.986 5.917 5.958 287,863 +0.06(+0.97%)
Oct 30, 2018 5.872 5.901 5.844 5.901 261,633 +0.05(+0.88%)
Oct 29, 2018 5.735 5.923 5.713 5.849 354,777 +0.17(+3.01%)
Oct 26, 2018 5.770 5.792 5.638 5.678 327,656 -0.09(-1.48%)
Oct 25, 2018 5.730 5.815 5.707 5.764 306,456 +0.06(+1.10%)
Oct 24, 2018 5.781 5.787 5.690 5.701 219,015 -0.05(-0.79%)
Oct 23, 2018 5.770 5.770 5.701 5.747 336,498 -0.06(-1.08%)
Oct 22, 2018 5.872 5.912 5.764 5.809 261,512 -0.06(-1.07%)
Oct 19, 2018 6.026 6.037 5.852 5.872 467,453 -0.15(-2.55%)
Oct 18, 2018 6.055 6.077 5.998 6.026 203,901 -0.01(-0.21%)
Oct 17, 2018 6.005 6.073 5.993 6.039 282,013 +0.04(+0.66%)
Oct 16, 2018 6.033 6.095 5.982 5.999 535,248 -0.02(-0.38%)
Oct 15, 2018 6.005 6.050 5.982 6.022 303,347 +0.04(+0.66%)
Oct 12, 2018 6.090 6.135 5.976 5.982 364,006 -0.07(-1.22%)
Oct 11, 2018 6.039 6.135 6.010 6.056 402,326 -0.03(-0.56%)
Oct 10, 2018 6.118 6.158 6.090 6.090 226,579 -0.01(-0.09%)
Oct 09, 2018 6.169 6.169 6.016 6.095 585,383 -0.09(-1.47%)
Oct 08, 2018 6.231 6.231 6.152 6.186 347,719 -0.05(-0.82%)
Oct 05, 2018 6.299 6.316 6.209 6.237 289,687 -0.02(-0.27%)
Oct 04, 2018 6.407 6.429 5.954 6.254 1,043,941 -0.16(-2.47%)
Oct 03, 2018 6.458 6.458 6.395 6.412 197,485 -0.01(-0.18%)
Oct 02, 2018 6.458 6.480 6.412 6.424 199,737 -0.03(-0.53%)
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.