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

Gladstone Investment (NQ: GAIN )

14.27 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 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 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%)
Nov 01, 2017 5.364 5.433 5.351 5.422 225,412 +0.09(+1.68%)
Oct 31, 2017 5.348 5.380 5.327 5.332 431,050 -0.02(-0.30%)
Oct 30, 2017 5.417 5.433 5.343 5.348 371,354 -0.08(-1.46%)
Oct 27, 2017 5.412 5.449 5.390 5.427 296,107 +0.04(+0.79%)
Oct 26, 2017 5.401 5.491 5.375 5.385 439,050 +0.02(+0.39%)
Oct 25, 2017 5.496 5.496 5.322 5.364 650,242 -0.09(-1.65%)
Oct 24, 2017 5.470 5.581 5.433 5.454 596,704 +0.03(+0.49%)
Oct 23, 2017 5.427 5.480 5.369 5.427 802,861 +0.07(+1.28%)
Oct 20, 2017 5.232 5.417 5.232 5.359 961,572 +0.17(+3.36%)
Oct 19, 2017 5.179 5.248 5.094 5.184 246,052 -0.01(-0.15%)
Oct 18, 2017 5.203 5.224 5.124 5.192 201,421 -0.01(-0.20%)
Oct 17, 2017 5.224 5.234 5.197 5.203 226,541 -0.02(-0.40%)
Oct 16, 2017 5.176 5.239 5.166 5.224 348,950 +0.06(+1.12%)
Oct 13, 2017 5.150 5.182 5.092 5.166 326,877 +0.03(+0.61%)
Oct 12, 2017 5.108 5.166 5.077 5.134 342,310 +0.06(+1.19%)
Oct 11, 2017 5.045 5.103 5.045 5.074 313,772 +0.02(+0.36%)
Oct 10, 2017 5.019 5.071 5.014 5.056 161,679 +0.02(+0.42%)
Oct 09, 2017 4.987 5.050 4.987 5.035 177,078 +0.03(+0.63%)
Oct 06, 2017 5.014 5.029 4.977 5.003 108,945 -0.01(-0.10%)
Oct 05, 2017 5.014 5.014 4.987 5.008 122,740 +0.01(+0.10%)
Oct 04, 2017 5.014 5.019 4.977 5.003 173,838 -0.02(-0.31%)
Oct 03, 2017 5.056 5.056 4.998 5.019 138,113 -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.