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 6.528 6.528 6.310 6.332 750,097 -0.20(-3.09%)
Jul 30, 2018 6.584 6.598 6.489 6.534 246,218 -0.04(-0.60%)
Jul 27, 2018 6.663 6.674 6.562 6.573 212,537 -0.07(-1.10%)
Jul 26, 2018 6.646 6.668 6.624 6.646 117,300 -0.01(-0.08%)
Jul 25, 2018 6.596 6.663 6.596 6.652 166,316 +0.04(+0.68%)
Jul 24, 2018 6.584 6.696 6.584 6.607 173,479 +0.04(+0.60%)
Jul 23, 2018 6.696 6.724 6.562 6.568 277,021 -0.11(-1.60%)
Jul 20, 2018 6.719 6.657 6.674 162,634 -0.03(-0.50%)
Jul 19, 2018 6.781 6.792 6.685 6.708 145,558 -0.05(-0.69%)
Jul 18, 2018 6.671 6.771 6.671 6.754 334,888 +0.09(+1.42%)
Jul 17, 2018 6.604 6.659 6.581 6.659 169,196 +0.06(+0.84%)
Jul 16, 2018 6.576 6.604 6.570 6.604 148,341 +0.04(+0.59%)
Jul 13, 2018 6.587 6.587 6.554 6.565 71,567 -0.02(-0.25%)
Jul 12, 2018 6.554 6.604 6.542 6.581 138,723 +0.04(+0.68%)
Jul 11, 2018 6.531 6.587 6.520 6.537 141,703 -0.02(-0.25%)
Jul 10, 2018 6.620 6.620 6.548 6.554 192,655 -0.07(-1.01%)
Jul 09, 2018 6.659 6.676 6.598 6.620 247,915 -0.02(-0.34%)
Jul 06, 2018 6.693 6.697 6.632 6.643 210,806 -0.07(-1.08%)
Jul 05, 2018 6.637 6.721 6.626 6.715 302,464 +0.09(+1.35%)
Jul 03, 2018 6.626 6.626 6.626 0 +0.01(+0.08%)
Jul 02, 2018 6.559 6.632 6.526 6.620 180,558 +0.06(+0.93%)
Jun 29, 2018 6.626 6.631 6.520 6.559 227,496 -0.04(-0.59%)
Jun 28, 2018 6.581 6.626 6.515 6.598 402,225 +0.03(+0.38%)
Jun 27, 2018 6.587 6.643 6.559 6.573 228,908 -0.01(-0.13%)
Jun 26, 2018 6.492 6.615 6.474 6.581 184,863 +0.08(+1.29%)
Jun 25, 2018 6.609 6.615 6.492 6.498 322,856 -0.12(-1.77%)
Jun 22, 2018 6.526 6.654 6.526 6.615 274,828 +0.11(+1.71%)
Jun 21, 2018 6.581 6.620 6.498 6.503 262,303 -0.11(-1.60%)
Jun 20, 2018 6.626 6.715 6.604 6.609 238,724 -0.02(-0.25%)
Jun 19, 2018 6.687 6.725 6.604 6.626 213,488 -0.09(-1.35%)
Jun 18, 2018 6.639 6.794 6.618 6.717 399,973 +0.07(+1.08%)
Jun 15, 2018 6.664 6.595 6.645 218,362 +0.02(+0.33%)
Jun 14, 2018 6.606 6.656 6.573 6.623 249,712 +0.02(+0.25%)
Jun 13, 2018 6.534 6.617 6.520 6.606 187,697 +0.10(+1.53%)
Jun 12, 2018 6.528 6.562 6.501 6.506 211,211 -0.01(-0.09%)
Jun 11, 2018 6.484 6.512 6.473 6.512 282,684 +0.04(+0.69%)
Jun 08, 2018 6.456 6.556 6.434 6.467 317,347 +0.01(+0.09%)
Jun 07, 2018 6.351 6.462 6.335 6.462 302,655 +0.13(+2.01%)
Jun 06, 2018 6.323 6.345 6.290 6.334 252,254 +0.01(+0.09%)
Jun 05, 2018 6.362 6.368 6.285 6.329 298,070 -0.07(-1.04%)
Jun 04, 2018 6.340 6.395 6.291 6.395 404,184 +0.09(+1.49%)
Jun 01, 2018 6.346 6.362 6.263 6.302 314,585 -0.02(-0.35%)
May 31, 2018 6.340 6.353 6.264 6.324 264,383 -0.01(-0.17%)
May 30, 2018 6.307 6.351 6.252 6.335 276,111 +0.04(+0.70%)
May 29, 2018 6.313 6.368 6.264 6.291 284,183 -0.02(-0.26%)
May 25, 2018 6.307 6.307 6.307 0 -0.03(-0.44%)
May 24, 2018 6.368 6.368 6.274 6.335 195,094 -0.03(-0.43%)
May 23, 2018 6.307 6.390 6.285 6.362 344,365 +0.03(+0.44%)
May 22, 2018 6.296 6.335 6.249 6.335 242,937 +0.04(+0.70%)
May 21, 2018 6.307 6.313 6.224 6.291 347,481 +0.03(+0.41%)
May 18, 2018 6.183 6.270 6.128 6.265 506,721 +0.10(+1.60%)
May 17, 2018 6.029 6.183 5.969 6.166 365,912 +0.13(+2.18%)
May 16, 2018 6.188 6.210 5.377 6.035 1,655,049 -0.14(-2.31%)
May 15, 2018 6.161 6.188 6.128 6.177 590,467 +0.01(+0.18%)
May 14, 2018 6.166 6.221 6.144 6.166 332,003 +0.00(+0.00%)
May 11, 2018 6.150 6.173 6.144 6.166 233,586 +0.01(+0.18%)
May 10, 2018 6.166 6.166 6.128 6.155 189,070 +0.02(+0.27%)
May 09, 2018 6.193 6.193 6.091 6.139 263,762 -0.04(-0.62%)
May 08, 2018 6.215 6.251 6.144 6.177 203,945 -0.06(-0.97%)
May 07, 2018 6.117 6.243 6.111 6.237 388,366 +0.14(+2.25%)
May 04, 2018 6.117 6.133 6.095 6.100 205,219 -0.03(-0.45%)
May 03, 2018 6.089 6.136 6.043 6.128 205,737 +0.04(+0.63%)
May 02, 2018 6.100 6.117 6.073 6.089 232,855 +0.01(+0.18%)
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.