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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 31, 2018 6.376 6.389 6.299 6.360 262,895 -0.01(-0.17%)
May 30, 2018 6.343 6.387 6.287 6.371 274,557 +0.04(+0.70%)
May 29, 2018 6.348 6.404 6.299 6.326 282,583 -0.02(-0.26%)
May 25, 2018 6.343 6.343 6.343 0 -0.03(-0.44%)
May 24, 2018 6.404 6.404 6.310 6.371 193,996 -0.03(-0.43%)
May 23, 2018 6.343 6.426 6.321 6.398 342,426 +0.03(+0.44%)
May 22, 2018 6.332 6.371 6.284 6.371 241,569 +0.04(+0.70%)
May 21, 2018 6.343 6.348 6.260 6.326 345,524 +0.03(+0.41%)
May 18, 2018 6.218 6.306 6.162 6.300 503,868 +0.10(+1.60%)
May 17, 2018 6.063 6.218 6.003 6.201 363,852 +0.13(+2.18%)
May 16, 2018 6.223 6.245 5.407 6.069 1,645,731 -0.14(-2.31%)
May 15, 2018 6.195 6.223 6.162 6.212 587,143 +0.01(+0.18%)
May 14, 2018 6.201 6.256 6.179 6.201 330,134 +0.00(+0.00%)
May 11, 2018 6.184 6.207 6.179 6.201 232,271 +0.01(+0.18%)
May 10, 2018 6.201 6.201 6.162 6.190 188,006 +0.02(+0.27%)
May 09, 2018 6.229 6.229 6.125 6.173 262,277 -0.04(-0.62%)
May 08, 2018 6.251 6.286 6.179 6.212 202,797 -0.06(-0.97%)
May 07, 2018 6.151 6.278 6.146 6.273 386,179 +0.14(+2.25%)
May 04, 2018 6.151 6.168 6.129 6.135 204,064 -0.03(-0.45%)
May 03, 2018 6.124 6.171 6.077 6.162 204,579 +0.04(+0.63%)
May 02, 2018 6.135 6.151 6.107 6.124 231,544 +0.01(+0.18%)
May 01, 2018 6.113 6.124 6.069 6.113 234,962 +0.01(+0.18%)
Apr 30, 2018 6.129 6.140 6.096 6.102 249,252 +0.01(+0.18%)
Apr 27, 2018 6.074 6.124 6.058 6.091 303,122 +0.03(+0.45%)
Apr 26, 2018 6.014 6.074 6.008 6.063 241,486 +0.05(+0.82%)
Apr 25, 2018 6.052 6.058 6.008 6.014 119,372 -0.05(-0.82%)
Apr 24, 2018 6.069 6.091 6.058 6.063 197,514 +0.00(+0.00%)
Apr 23, 2018 6.008 6.080 6.008 6.063 235,092 +0.06(+0.92%)
Apr 20, 2018 5.953 6.036 5.953 6.008 168,479 +0.04(+0.74%)
Apr 19, 2018 6.019 6.031 5.947 5.964 220,256 -0.01(-0.21%)
Apr 18, 2018 6.048 6.048 5.944 5.977 307,354 -0.03(-0.55%)
Apr 17, 2018 6.010 6.048 5.927 6.010 359,344 +0.05(+0.83%)
Apr 16, 2018 5.807 5.971 5.807 5.960 386,789 +0.16(+2.84%)
Apr 13, 2018 5.774 5.851 5.763 5.796 212,301 +0.02(+0.38%)
Apr 12, 2018 5.730 5.840 5.725 5.774 302,706 +0.04(+0.76%)
Apr 11, 2018 5.747 5.768 5.664 5.730 344,176 +0.08(+1.46%)
Apr 10, 2018 5.675 5.741 5.642 5.648 236,222 +0.03(+0.59%)
Apr 09, 2018 5.659 5.682 5.615 5.615 175,526 -0.02(-0.39%)
Apr 06, 2018 5.653 5.692 5.621 5.637 185,792 -0.03(-0.58%)
Apr 05, 2018 5.610 5.686 5.588 5.670 249,064 +0.08(+1.37%)
Apr 04, 2018 5.544 5.626 5.533 5.593 159,829 +0.03(+0.49%)
Apr 03, 2018 5.555 5.588 5.544 5.566 215,175 +0.02(+0.40%)
Apr 02, 2018 5.538 5.560 5.478 5.544 261,154 +0.01(+0.20%)
Mar 29, 2018 5.533 5.533 5.533 0 +0.04(+0.70%)
Mar 28, 2018 5.522 5.571 5.489 5.495 162,580 -0.01(-0.20%)
Mar 27, 2018 5.544 5.571 5.506 5.506 268,043 -0.04(-0.69%)
Mar 26, 2018 5.577 5.588 5.506 5.544 245,446 +0.04(+0.70%)
Mar 23, 2018 5.648 5.657 5.495 5.506 337,751 -0.13(-2.33%)
Mar 22, 2018 5.604 5.686 5.588 5.637 303,195 +0.02(+0.29%)
Mar 21, 2018 5.714 5.727 5.610 5.621 223,871 -0.09(-1.54%)
Mar 20, 2018 5.686 5.779 5.664 5.708 313,812 +0.04(+0.77%)
Mar 19, 2018 5.686 5.702 5.642 5.664 197,866 -0.00(-0.05%)
Mar 16, 2018 5.607 5.713 5.607 5.667 328,170 +0.05(+0.97%)
Mar 15, 2018 5.673 5.716 5.613 5.613 283,730 -0.09(-1.53%)
Mar 14, 2018 5.673 5.705 5.634 5.700 270,445 +0.05(+0.96%)
Mar 13, 2018 5.694 5.716 5.634 5.645 237,669 -0.02(-0.29%)
Mar 12, 2018 5.689 5.716 5.634 5.662 316,559 +0.00(+0.00%)
Mar 09, 2018 5.683 5.700 5.633 5.662 322,149 +0.03(+0.58%)
Mar 08, 2018 5.673 5.673 5.585 5.629 318,343 +0.04(+0.78%)
Mar 07, 2018 5.520 5.596 5.482 5.585 383,000 +0.09(+1.68%)
Mar 06, 2018 5.406 5.515 5.259 5.493 518,248 +0.29(+5.54%)
Mar 05, 2018 5.270 5.275 5.172 5.204 552,330 -0.05(-0.98%)
Mar 02, 2018 5.292 5.309 5.243 5.256 341,330 -0.06(-1.18%)
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.