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

Gladstone Investment (NQ: GAIN )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 2:47 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 (%)
Jul 31, 2018 6.525 6.525 6.307 6.329 750,480 -0.20(-3.09%)
Jul 30, 2018 6.581 6.594 6.486 6.531 246,343 -0.04(-0.60%)
Jul 27, 2018 6.659 6.671 6.559 6.570 212,645 -0.07(-1.10%)
Jul 26, 2018 6.643 6.665 6.620 6.643 117,360 -0.01(-0.08%)
Jul 25, 2018 6.592 6.659 6.592 6.648 166,401 +0.04(+0.68%)
Jul 24, 2018 6.581 6.693 6.581 6.603 173,567 +0.04(+0.60%)
Jul 23, 2018 6.693 6.721 6.559 6.564 277,162 -0.11(-1.60%)
Jul 20, 2018 6.715 6.654 6.671 162,717 -0.03(-0.50%)
Jul 19, 2018 6.777 6.788 6.682 6.704 145,632 -0.05(-0.69%)
Jul 18, 2018 6.667 6.767 6.667 6.751 335,059 +0.09(+1.42%)
Jul 17, 2018 6.600 6.656 6.578 6.656 169,282 +0.06(+0.84%)
Jul 16, 2018 6.572 6.600 6.567 6.600 148,417 +0.04(+0.59%)
Jul 13, 2018 6.584 6.584 6.550 6.561 71,604 -0.02(-0.25%)
Jul 12, 2018 6.550 6.600 6.539 6.578 138,794 +0.04(+0.68%)
Jul 11, 2018 6.528 6.584 6.517 6.534 141,776 -0.02(-0.26%)
Jul 10, 2018 6.617 6.617 6.545 6.550 192,753 -0.07(-1.01%)
Jul 09, 2018 6.656 6.673 6.595 6.617 248,041 -0.02(-0.34%)
Jul 06, 2018 6.689 6.694 6.628 6.639 210,913 -0.07(-1.08%)
Jul 05, 2018 6.634 6.717 6.623 6.712 302,619 +0.09(+1.35%)
Jul 03, 2018 6.623 6.623 6.623 0 +0.01(+0.08%)
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.