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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
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 (%)
Dec 29, 2017 5.966 5.966 5.966 0 -0.03(-0.45%)
Dec 28, 2017 5.982 5.998 5.939 5.993 281,487 +0.02(+0.27%)
Dec 27, 2017 5.987 6.003 5.955 5.977 255,085 +0.03(+0.45%)
Dec 26, 2017 5.982 5.982 5.897 5.950 425,477 -0.03(-0.54%)
Dec 22, 2017 5.998 6.041 5.955 5.982 292,174 -0.01(-0.09%)
Dec 21, 2017 5.971 6.041 5.971 5.987 266,816 +0.02(+0.36%)
Dec 20, 2017 6.003 6.018 5.939 5.966 329,030 -0.02(-0.27%)
Dec 19, 2017 6.094 6.121 5.934 5.982 392,845 -0.07(-1.24%)
Dec 18, 2017 6.089 6.148 6.014 6.057 602,474 +0.00(+0.04%)
Dec 15, 2017 5.927 6.060 5.900 6.054 743,908 +0.15(+2.61%)
Dec 14, 2017 5.927 5.937 5.847 5.900 276,384 -0.02(-0.36%)
Dec 13, 2017 5.842 5.943 5.842 5.921 413,363 +0.09(+1.46%)
Dec 12, 2017 5.863 5.884 5.836 5.836 323,466 -0.04(-0.72%)
Dec 11, 2017 5.916 5.943 5.858 5.879 376,424 -0.02(-0.27%)
Dec 08, 2017 5.863 5.921 5.858 5.895 192,668 +0.04(+0.64%)
Dec 07, 2017 5.921 5.934 5.847 5.858 306,709 -0.06(-0.99%)
Dec 06, 2017 5.730 5.975 5.730 5.916 676,720 +0.19(+3.25%)
Dec 05, 2017 5.778 5.794 5.725 5.730 210,175 -0.05(-0.83%)
Dec 04, 2017 5.778 5.794 5.741 5.778 270,312 +0.04(+0.74%)
Dec 01, 2017 5.762 5.788 5.694 5.735 341,627 +0.00(+0.00%)
Nov 30, 2017 5.735 5.809 5.719 5.735 403,797 +0.03(+0.46%)
Nov 29, 2017 5.735 5.762 5.688 5.709 445,043 -0.02(-0.28%)
Nov 28, 2017 5.730 5.783 5.714 5.725 241,109 +0.00(+0.00%)
Nov 27, 2017 5.719 5.801 5.714 5.725 204,153 +0.00(+0.00%)
Nov 24, 2017 5.762 5.804 5.661 5.725 357,488 -0.03(-0.55%)
Nov 22, 2017 5.714 5.762 5.698 5.756 176,028 +0.03(+0.46%)
Nov 21, 2017 5.677 5.746 5.677 5.730 268,122 +0.05(+0.93%)
Nov 20, 2017 5.656 5.730 5.492 5.677 802,070 -0.22(-3.68%)
Nov 17, 2017 5.852 5.904 5.807 5.894 381,754 +0.09(+1.50%)
Nov 16, 2017 5.780 5.828 5.749 5.807 332,874 +0.06(+1.01%)
Nov 15, 2017 5.822 5.822 5.717 5.749 363,447 -0.07(-1.26%)
Nov 14, 2017 5.780 5.870 5.780 5.822 373,482 +0.05(+0.91%)
Nov 13, 2017 5.733 5.828 5.702 5.770 329,346 +0.03(+0.46%)
Nov 10, 2017 5.807 5.817 5.728 5.744 304,211 -0.06(-1.09%)
Nov 09, 2017 5.807 5.859 5.754 5.807 576,849 -0.02(-0.27%)
Nov 08, 2017 5.691 5.838 5.665 5.822 474,836 +0.14(+2.55%)
Nov 07, 2017 5.649 5.702 5.623 5.678 437,517 +0.04(+0.70%)
Nov 06, 2017 5.570 5.646 5.554 5.639 528,270 +0.09(+1.71%)
Nov 03, 2017 5.497 5.628 5.491 5.544 577,776 +0.05(+0.96%)
Nov 02, 2017 5.428 5.575 5.428 5.491 580,693 +0.10(+1.85%)
Nov 01, 2017 5.334 5.402 5.321 5.392 226,688 +0.09(+1.68%)
Oct 31, 2017 5.318 5.350 5.297 5.302 433,490 -0.02(-0.30%)
Oct 30, 2017 5.386 5.402 5.313 5.318 373,457 -0.08(-1.46%)
Oct 27, 2017 5.381 5.418 5.360 5.397 297,783 +0.04(+0.79%)
Oct 26, 2017 5.371 5.460 5.344 5.355 441,536 +0.02(+0.39%)
Oct 25, 2017 5.465 5.465 5.292 5.334 653,923 -0.09(-1.65%)
Oct 24, 2017 5.439 5.549 5.402 5.423 600,082 +0.03(+0.49%)
Oct 23, 2017 5.397 5.449 5.339 5.397 807,406 +0.07(+1.28%)
Oct 20, 2017 5.202 5.386 5.202 5.328 967,016 +0.17(+3.36%)
Oct 19, 2017 5.150 5.218 5.066 5.155 247,446 -0.01(-0.15%)
Oct 18, 2017 5.173 5.194 5.095 5.163 202,561 -0.01(-0.20%)
Oct 17, 2017 5.194 5.205 5.168 5.173 227,824 -0.02(-0.40%)
Oct 16, 2017 5.147 5.210 5.137 5.194 350,926 +0.06(+1.12%)
Oct 13, 2017 5.121 5.153 5.064 5.137 328,728 +0.03(+0.61%)
Oct 12, 2017 5.079 5.137 5.048 5.106 344,248 +0.06(+1.19%)
Oct 11, 2017 5.017 5.074 5.017 5.046 315,549 +0.02(+0.36%)
Oct 10, 2017 4.991 5.043 4.985 5.027 162,595 +0.02(+0.42%)
Oct 09, 2017 4.959 5.022 4.959 5.006 178,080 +0.03(+0.63%)
Oct 06, 2017 4.985 5.001 4.949 4.975 109,562 -0.01(-0.10%)
Oct 05, 2017 4.985 4.985 4.959 4.980 123,435 +0.01(+0.10%)
Oct 04, 2017 4.985 4.991 4.949 4.975 174,822 -0.02(-0.31%)
Oct 03, 2017 5.027 5.027 4.970 4.991 138,895 -0.02(-0.31%)
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.