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

Gladstone Investment (NQ: GAIN )

14.30 +0.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2018 6.660 6.665 6.554 6.593 226,330 -0.04(-0.59%)
Jun 28, 2018 6.615 6.660 6.548 6.632 400,164 +0.03(+0.38%)
Jun 27, 2018 6.621 6.677 6.593 6.607 227,735 -0.01(-0.13%)
Jun 26, 2018 6.526 6.649 6.507 6.615 183,916 +0.08(+1.29%)
Jun 25, 2018 6.643 6.649 6.526 6.531 321,202 -0.12(-1.77%)
Jun 22, 2018 6.559 6.688 6.559 6.649 273,420 +0.11(+1.71%)
Jun 21, 2018 6.615 6.655 6.531 6.537 260,959 -0.11(-1.60%)
Jun 20, 2018 6.660 6.750 6.638 6.643 237,501 -0.02(-0.25%)
Jun 19, 2018 6.722 6.760 6.638 6.660 212,395 -0.09(-1.35%)
Jun 18, 2018 6.673 6.829 6.652 6.751 397,924 +0.07(+1.08%)
Jun 15, 2018 6.699 6.629 6.679 217,243 +0.02(+0.33%)
Jun 14, 2018 6.640 6.690 6.607 6.657 248,432 +0.02(+0.25%)
Jun 13, 2018 6.568 6.651 6.554 6.640 186,736 +0.10(+1.53%)
Jun 12, 2018 6.562 6.595 6.534 6.540 210,129 -0.01(-0.09%)
Jun 11, 2018 6.517 6.545 6.506 6.545 281,236 +0.04(+0.69%)
Jun 08, 2018 6.490 6.590 6.467 6.501 315,721 +0.01(+0.09%)
Jun 07, 2018 6.384 6.495 6.368 6.495 301,105 +0.13(+2.01%)
Jun 06, 2018 6.356 6.378 6.322 6.367 250,962 +0.01(+0.09%)
Jun 05, 2018 6.395 6.400 6.317 6.361 296,543 -0.07(-1.04%)
Jun 04, 2018 6.373 6.428 6.323 6.428 402,113 +0.09(+1.49%)
Jun 01, 2018 6.378 6.394 6.295 6.334 312,974 -0.02(-0.35%)
May 31, 2018 6.373 6.385 6.296 6.356 263,029 -0.01(-0.17%)
May 30, 2018 6.340 6.384 6.284 6.367 274,697 +0.04(+0.70%)
May 29, 2018 6.345 6.401 6.296 6.323 282,727 -0.02(-0.26%)
May 25, 2018 6.340 6.340 6.340 0 -0.03(-0.44%)
May 24, 2018 6.401 6.401 6.306 6.367 194,095 -0.03(-0.43%)
May 23, 2018 6.340 6.423 6.317 6.395 342,601 +0.03(+0.44%)
May 22, 2018 6.329 6.367 6.281 6.367 241,692 +0.04(+0.70%)
May 21, 2018 6.340 6.345 6.257 6.323 345,701 +0.03(+0.41%)
May 18, 2018 6.214 6.303 6.159 6.297 504,125 +0.10(+1.60%)
May 17, 2018 6.060 6.214 6.000 6.198 364,037 +0.13(+2.18%)
May 16, 2018 6.220 6.242 5.405 6.066 1,646,571 -0.14(-2.31%)
May 15, 2018 6.192 6.220 6.159 6.209 587,443 +0.01(+0.18%)
May 14, 2018 6.198 6.253 6.176 6.198 330,303 +0.00(+0.00%)
May 11, 2018 6.181 6.204 6.176 6.198 232,390 +0.01(+0.18%)
May 10, 2018 6.198 6.198 6.159 6.187 188,102 +0.02(+0.27%)
May 09, 2018 6.225 6.225 6.122 6.170 262,411 -0.04(-0.62%)
May 08, 2018 6.247 6.283 6.176 6.209 202,901 -0.06(-0.97%)
May 07, 2018 6.148 6.275 6.143 6.269 386,376 +0.14(+2.25%)
May 04, 2018 6.148 6.165 6.126 6.132 204,168 -0.03(-0.45%)
May 03, 2018 6.121 6.168 6.074 6.159 204,683 +0.04(+0.63%)
May 02, 2018 6.132 6.148 6.104 6.121 231,662 +0.01(+0.18%)
May 01, 2018 6.110 6.121 6.066 6.110 235,082 +0.01(+0.18%)
Apr 30, 2018 6.126 6.137 6.093 6.099 249,380 +0.01(+0.18%)
Apr 27, 2018 6.071 6.121 6.055 6.088 303,277 +0.03(+0.45%)
Apr 26, 2018 6.011 6.071 6.005 6.060 241,609 +0.05(+0.82%)
Apr 25, 2018 6.049 6.055 6.005 6.011 119,433 -0.05(-0.82%)
Apr 24, 2018 6.066 6.088 6.055 6.060 197,615 +0.00(+0.00%)
Apr 23, 2018 6.005 6.077 6.005 6.060 235,212 +0.06(+0.92%)
Apr 20, 2018 5.950 6.033 5.950 6.005 168,565 +0.04(+0.74%)
Apr 19, 2018 6.016 6.028 5.944 5.961 220,368 -0.01(-0.21%)
Apr 18, 2018 6.045 6.045 5.941 5.974 307,511 -0.03(-0.55%)
Apr 17, 2018 6.006 6.045 5.924 6.006 359,527 +0.05(+0.83%)
Apr 16, 2018 5.804 5.968 5.804 5.957 386,987 +0.16(+2.84%)
Apr 13, 2018 5.771 5.848 5.760 5.793 212,410 +0.02(+0.38%)
Apr 12, 2018 5.727 5.837 5.722 5.771 302,861 +0.04(+0.76%)
Apr 11, 2018 5.744 5.766 5.662 5.727 344,352 +0.08(+1.45%)
Apr 10, 2018 5.672 5.738 5.640 5.645 236,343 +0.03(+0.59%)
Apr 09, 2018 5.656 5.679 5.612 5.612 175,616 -0.02(-0.39%)
Apr 06, 2018 5.651 5.689 5.618 5.634 185,887 -0.03(-0.58%)
Apr 05, 2018 5.607 5.683 5.585 5.667 249,191 +0.08(+1.37%)
Apr 04, 2018 5.541 5.623 5.530 5.590 159,911 +0.03(+0.49%)
Apr 03, 2018 5.552 5.585 5.541 5.563 215,284 +0.02(+0.40%)
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.