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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.35%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 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 31, 2018 5.471 5.477 5.349 5.424 588,117 +0.01(+0.22%)
Dec 28, 2018 5.459 5.477 5.378 5.413 298,783 -0.01(-0.11%)
Dec 27, 2018 5.308 5.419 5.250 5.419 251,077 +0.09(+1.64%)
Dec 26, 2018 5.163 5.343 5.163 5.331 353,311 +0.18(+3.50%)
Dec 24, 2018 5.104 5.192 5.064 5.151 268,372 +0.03(+0.68%)
Dec 21, 2018 5.186 5.331 5.104 5.116 451,525 -0.04(-0.79%)
Dec 20, 2018 5.349 5.355 5.064 5.157 754,466 -0.21(-3.90%)
Dec 19, 2018 5.442 5.477 5.355 5.366 336,429 -0.05(-0.88%)
Dec 18, 2018 5.443 5.570 5.402 5.414 203,294 -0.01(-0.21%)
Dec 17, 2018 5.778 5.778 5.397 5.426 582,637 -0.31(-5.44%)
Dec 14, 2018 5.703 5.790 5.697 5.738 251,469 +0.04(+0.71%)
Dec 13, 2018 5.726 5.755 5.685 5.697 133,924 -0.01(-0.20%)
Dec 12, 2018 5.732 5.790 5.680 5.709 186,407 +0.02(+0.41%)
Dec 11, 2018 5.726 5.761 5.668 5.686 137,970 +0.01(+0.10%)
Dec 10, 2018 5.732 5.778 5.668 5.680 226,025 -0.05(-0.91%)
Dec 07, 2018 5.766 5.801 5.703 5.732 161,819 -0.03(-0.60%)
Dec 06, 2018 5.772 5.784 5.645 5.766 294,129 -0.00(-0.00%)
Dec 04, 2018 5.795 5.818 5.755 5.766 432,837 -0.04(-0.69%)
Dec 03, 2018 5.749 5.807 5.715 5.807 516,519 +0.10(+1.71%)
Nov 30, 2018 5.692 5.741 5.663 5.709 178,288 +0.04(+0.71%)
Nov 29, 2018 5.686 5.703 5.652 5.669 220,445 +0.00(+0.00%)
Nov 28, 2018 5.606 5.675 5.606 5.669 204,693 +0.10(+1.75%)
Nov 27, 2018 5.583 5.634 5.554 5.571 198,471 +0.00(+0.00%)
Nov 26, 2018 5.588 5.652 5.571 5.571 243,962 +0.02(+0.31%)
Nov 23, 2018 5.485 5.565 5.485 5.554 84,791 +0.05(+0.94%)
Nov 21, 2018 5.502 5.502 5.502 0 -0.07(-1.24%)
Nov 20, 2018 5.634 5.652 5.571 5.571 330,305 -0.11(-1.92%)
Nov 19, 2018 5.663 5.744 5.640 5.680 222,517 +0.04(+0.69%)
Nov 16, 2018 5.596 5.670 5.596 5.641 223,000 +0.03(+0.61%)
Nov 15, 2018 5.584 5.618 5.567 5.607 239,396 +0.01(+0.10%)
Nov 14, 2018 5.641 5.641 5.561 5.601 469,048 +0.01(+0.20%)
Nov 13, 2018 5.658 5.670 5.584 5.590 242,460 -0.05(-0.81%)
Nov 12, 2018 5.675 5.698 5.630 5.636 253,311 -0.03(-0.60%)
Nov 09, 2018 5.653 5.698 5.613 5.670 307,502 +0.02(+0.40%)
Nov 08, 2018 5.590 5.704 5.590 5.647 381,959 +0.07(+1.23%)
Nov 07, 2018 5.744 5.835 5.561 5.579 905,620 -0.23(-3.93%)
Nov 06, 2018 5.807 5.852 5.544 5.807 1,089,342 -0.25(-4.05%)
Nov 05, 2018 5.984 6.080 5.984 6.052 171,817 +0.10(+1.63%)
Nov 02, 2018 6.075 6.086 5.955 5.955 255,434 -0.09(-1.51%)
Nov 01, 2018 6.041 6.075 6.012 6.046 229,654 +0.09(+1.44%)
Oct 31, 2018 5.932 5.989 5.920 5.961 287,716 +0.06(+0.97%)
Oct 30, 2018 5.875 5.904 5.847 5.904 261,500 +0.05(+0.88%)
Oct 29, 2018 5.738 5.926 5.715 5.852 354,596 +0.17(+3.01%)
Oct 26, 2018 5.772 5.795 5.641 5.681 327,488 -0.09(-1.48%)
Oct 25, 2018 5.733 5.818 5.710 5.767 306,300 +0.06(+1.10%)
Oct 24, 2018 5.784 5.790 5.693 5.704 218,903 -0.05(-0.79%)
Oct 23, 2018 5.772 5.772 5.704 5.750 336,326 -0.06(-1.08%)
Oct 22, 2018 5.875 5.915 5.767 5.812 261,379 -0.06(-1.07%)
Oct 19, 2018 6.029 6.041 5.855 5.875 467,215 -0.15(-2.55%)
Oct 18, 2018 6.058 6.080 6.001 6.029 203,796 -0.01(-0.21%)
Oct 17, 2018 6.008 6.076 5.996 6.042 281,869 +0.04(+0.66%)
Oct 16, 2018 6.036 6.098 5.985 6.002 534,975 -0.02(-0.38%)
Oct 15, 2018 6.008 6.053 5.985 6.025 303,192 +0.04(+0.66%)
Oct 12, 2018 6.093 6.138 5.979 5.985 363,820 -0.07(-1.22%)
Oct 11, 2018 6.042 6.138 6.013 6.059 402,120 -0.03(-0.56%)
Oct 10, 2018 6.121 6.161 6.093 6.093 226,463 -0.01(-0.09%)
Oct 09, 2018 6.172 6.172 6.019 6.098 585,084 -0.09(-1.47%)
Oct 08, 2018 6.234 6.234 6.155 6.189 347,542 -0.05(-0.82%)
Oct 05, 2018 6.302 6.319 6.212 6.240 289,539 -0.02(-0.27%)
Oct 04, 2018 6.410 6.433 5.957 6.257 1,043,408 -0.16(-2.47%)
Oct 03, 2018 6.461 6.461 6.399 6.416 197,384 -0.01(-0.18%)
Oct 02, 2018 6.461 6.484 6.416 6.427 199,635 -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.