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

Gladstone Investment (NQ: GAIN )

14.35 +0.19 (+1.34%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 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 (%)
Jun 28, 2019 6.823 6.963 6.811 6.859 295,832 +0.04(+0.63%)
Jun 27, 2019 6.798 6.853 6.780 6.817 206,501 +0.02(+0.27%)
Jun 26, 2019 6.872 6.927 6.792 6.798 156,855 -0.08(-1.15%)
Jun 25, 2019 6.969 6.976 6.872 6.878 116,253 -0.08(-1.14%)
Jun 24, 2019 6.914 7.006 6.902 6.957 129,426 +0.03(+0.44%)
Jun 21, 2019 7.012 7.012 6.908 6.927 377,690 -0.09(-1.22%)
Jun 20, 2019 7.165 7.165 6.963 7.012 246,633 -0.10(-1.46%)
Jun 19, 2019 7.165 7.238 7.110 7.116 186,137 -0.01(-0.09%)
Jun 18, 2019 7.147 7.238 7.116 7.122 200,274 -0.01(-0.19%)
Jun 17, 2019 7.136 7.215 7.105 7.136 265,367 +0.03(+0.43%)
Jun 14, 2019 7.111 7.184 7.093 7.105 259,516 +0.02(+0.26%)
Jun 13, 2019 7.105 7.130 7.014 7.087 238,453 -0.01(-0.09%)
Jun 12, 2019 6.990 7.136 6.984 7.093 242,435 +0.11(+1.57%)
Jun 11, 2019 6.978 7.026 6.923 6.984 236,403 +0.07(+1.05%)
Jun 10, 2019 6.832 6.947 6.814 6.911 192,201 +0.09(+1.34%)
Jun 07, 2019 6.832 6.894 6.795 6.820 225,594 +0.02(+0.36%)
Jun 06, 2019 6.686 6.808 6.686 6.795 170,688 +0.11(+1.63%)
Jun 05, 2019 6.747 6.747 6.662 6.686 241,605 -0.02(-0.36%)
Jun 04, 2019 6.899 6.899 6.704 6.710 408,787 -0.10(-1.52%)
Jun 03, 2019 6.717 6.832 6.717 6.814 342,937 +0.11(+1.62%)
May 31, 2019 6.928 6.948 6.699 6.705 411,983 -0.23(-3.30%)
May 30, 2019 6.946 6.982 6.886 6.934 204,323 +0.01(+0.09%)
May 29, 2019 6.928 6.982 6.894 6.928 214,724 -0.01(-0.17%)
May 28, 2019 7.055 7.055 6.940 6.940 245,372 -0.09(-1.29%)
May 24, 2019 7.025 7.049 6.964 7.031 139,596 +0.03(+0.43%)
May 23, 2019 6.964 7.006 6.946 7.000 151,944 +0.01(+0.09%)
May 22, 2019 6.934 7.025 6.934 6.994 123,148 +0.04(+0.52%)
May 21, 2019 7.133 7.133 6.946 6.958 277,274 -0.16(-2.30%)
May 20, 2019 6.948 7.146 6.948 7.122 287,032 +0.16(+2.24%)
May 17, 2019 6.972 7.050 6.954 6.966 192,819 -0.07(-0.94%)
May 16, 2019 6.936 7.050 6.895 7.032 256,537 +0.10(+1.38%)
May 15, 2019 7.128 7.158 6.865 6.936 831,697 -0.23(-3.18%)
May 14, 2019 7.212 7.338 7.152 7.164 297,900 -0.05(-0.66%)
May 13, 2019 7.290 7.350 7.146 7.212 314,010 -0.13(-1.71%)
May 10, 2019 7.314 7.361 7.308 7.338 163,604 +0.02(+0.33%)
May 09, 2019 7.380 7.392 7.278 7.314 176,040 -0.07(-0.89%)
May 08, 2019 7.386 7.454 7.368 7.380 108,603 -0.01(-0.16%)
May 07, 2019 7.446 7.482 7.350 7.392 203,469 -0.07(-0.88%)
May 06, 2019 7.410 7.512 7.398 7.458 135,524 +0.00(+0.00%)
May 03, 2019 7.410 7.512 7.410 7.458 213,687 +0.04(+0.57%)
May 02, 2019 7.446 7.481 7.380 7.416 121,653 -0.02(-0.32%)
May 01, 2019 7.529 7.529 7.434 7.440 183,439 -0.06(-0.80%)
Apr 30, 2019 7.524 7.524 7.404 7.500 175,567 -0.01(-0.08%)
Apr 29, 2019 7.488 7.529 7.470 7.506 136,888 +0.03(+0.40%)
Apr 26, 2019 7.374 7.482 7.373 7.476 175,123 +0.10(+1.30%)
Apr 25, 2019 7.404 7.434 7.266 7.380 246,268 -0.03(-0.40%)
Apr 24, 2019 7.410 7.470 7.410 7.410 143,694 +0.00(+0.00%)
Apr 23, 2019 7.404 7.482 7.398 7.410 167,726 -0.01(-0.16%)
Apr 22, 2019 7.368 7.458 7.368 7.422 226,343 +0.05(+0.65%)
Apr 18, 2019 7.488 7.540 7.374 7.374 292,151 -0.12(-1.61%)
Apr 17, 2019 7.548 7.566 7.459 7.495 195,450 -0.04(-0.47%)
Apr 16, 2019 7.447 7.566 7.435 7.530 301,474 +0.08(+1.12%)
Apr 15, 2019 7.399 7.447 7.382 7.447 179,768 +0.08(+1.05%)
Apr 12, 2019 7.471 7.472 7.328 7.370 282,492 -0.09(-1.20%)
Apr 11, 2019 7.346 7.465 7.338 7.459 354,198 +0.14(+1.87%)
Apr 10, 2019 7.221 7.328 7.221 7.322 243,798 +0.11(+1.49%)
Apr 09, 2019 7.215 7.256 7.209 7.215 193,006 +0.00(+0.00%)
Apr 08, 2019 7.191 7.227 7.161 7.215 218,818 +0.01(+0.17%)
Apr 05, 2019 7.155 7.203 7.142 7.203 137,637 +0.05(+0.75%)
Apr 04, 2019 7.149 7.185 7.131 7.149 183,559 -0.01(-0.17%)
Apr 03, 2019 7.149 7.161 7.096 7.161 222,437 +0.02(+0.25%)
Apr 02, 2019 7.036 7.149 7.012 7.143 270,125 +0.11(+1.61%)
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.