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 (%)
Sep 28, 2018 6.531 6.548 6.475 6.475 239,022 -0.05(-0.78%)
Sep 27, 2018 6.418 6.537 6.401 6.526 426,720 +0.10(+1.59%)
Sep 26, 2018 6.463 6.485 6.407 6.424 311,855 -0.05(-0.79%)
Sep 25, 2018 6.543 6.560 6.458 6.475 198,099 -0.04(-0.61%)
Sep 24, 2018 6.582 6.616 6.497 6.514 230,662 -0.05(-0.78%)
Sep 21, 2018 6.378 6.599 6.373 6.565 430,911 +0.18(+2.84%)
Sep 20, 2018 6.412 6.414 6.328 6.384 388,976 +0.02(+0.36%)
Sep 19, 2018 6.571 6.571 6.316 6.362 373,770 -0.13(-2.01%)
Sep 18, 2018 6.605 6.605 6.475 6.492 338,427 -0.08(-1.23%)
Sep 17, 2018 6.612 6.623 6.562 6.573 227,535 -0.02(-0.26%)
Sep 14, 2018 6.618 6.671 6.590 6.590 173,821 -0.05(-0.68%)
Sep 13, 2018 6.640 6.719 6.573 6.635 214,931 +0.05(+0.77%)
Sep 12, 2018 6.578 6.601 6.505 6.584 238,087 +0.01(+0.09%)
Sep 11, 2018 6.646 6.657 6.567 6.578 161,998 -0.07(-1.02%)
Sep 10, 2018 6.618 6.685 6.618 6.646 198,039 +0.05(+0.68%)
Sep 07, 2018 6.657 6.685 6.578 6.601 166,719 -0.06(-0.93%)
Sep 06, 2018 6.719 6.730 6.646 6.663 157,772 -0.05(-0.76%)
Sep 05, 2018 6.669 6.725 6.618 6.714 233,213 +0.04(+0.59%)
Sep 04, 2018 6.759 6.759 6.657 6.674 284,145 -0.08(-1.17%)
Aug 31, 2018 6.753 6.753 6.753 0 +0.02(+0.33%)
Aug 30, 2018 6.747 6.770 6.702 6.730 310,677 -0.03(-0.50%)
Aug 29, 2018 6.781 6.809 6.736 6.764 244,793 +0.01(+0.08%)
Aug 28, 2018 6.759 6.826 6.759 6.759 218,574 -0.02(-0.25%)
Aug 27, 2018 6.798 6.809 6.776 6.776 199,539 -0.02(-0.33%)
Aug 24, 2018 6.804 6.815 6.781 6.798 165,831 +0.02(+0.25%)
Aug 23, 2018 6.809 6.809 6.770 6.781 160,253 -0.01(-0.17%)
Aug 22, 2018 6.776 6.826 6.759 6.792 202,636 -0.03(-0.41%)
Aug 21, 2018 6.815 6.826 6.792 6.821 198,492 +0.00(+0.00%)
Aug 20, 2018 6.770 6.843 6.730 6.821 332,441 +0.08(+1.14%)
Aug 17, 2018 6.732 6.743 6.592 6.743 319,414 +0.01(+0.17%)
Aug 16, 2018 6.721 6.738 6.693 6.732 174,567 +0.04(+0.59%)
Aug 15, 2018 6.676 6.693 6.615 6.693 212,665 +0.03(+0.42%)
Aug 14, 2018 6.704 6.738 6.620 6.665 305,924 -0.04(-0.58%)
Aug 13, 2018 6.676 6.721 6.648 6.704 243,096 +0.06(+0.84%)
Aug 10, 2018 6.637 6.665 6.620 6.648 171,223 +0.00(+0.00%)
Aug 09, 2018 6.648 6.699 6.637 6.648 146,145 +0.00(+0.00%)
Aug 08, 2018 6.659 6.721 6.620 6.648 239,986 -0.02(-0.34%)
Aug 07, 2018 6.643 6.710 6.643 6.671 208,892 +0.03(+0.51%)
Aug 06, 2018 6.682 6.682 6.581 6.637 198,271 +0.02(+0.34%)
Aug 03, 2018 6.581 6.682 6.581 6.615 265,137 +0.04(+0.68%)
Aug 02, 2018 6.452 6.587 6.329 6.570 317,379 +0.13(+2.00%)
Aug 01, 2018 6.301 6.452 6.133 6.441 549,709 +0.11(+1.77%)
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.