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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 6.535 6.552 6.478 6.478 238,900 -0.05(-0.78%)
Sep 27, 2018 6.421 6.540 6.404 6.529 426,503 +0.10(+1.59%)
Sep 26, 2018 6.467 6.488 6.410 6.427 311,696 -0.05(-0.79%)
Sep 25, 2018 6.546 6.563 6.461 6.478 197,998 -0.04(-0.61%)
Sep 24, 2018 6.586 6.620 6.501 6.518 230,544 -0.05(-0.78%)
Sep 21, 2018 6.382 6.603 6.376 6.569 430,691 +0.18(+2.84%)
Sep 20, 2018 6.416 6.417 6.331 6.387 388,778 +0.02(+0.36%)
Sep 19, 2018 6.574 6.574 6.319 6.365 373,579 -0.13(-2.01%)
Sep 18, 2018 6.608 6.608 6.478 6.495 338,254 -0.08(-1.23%)
Sep 17, 2018 6.616 6.627 6.565 6.576 227,419 -0.02(-0.26%)
Sep 14, 2018 6.621 6.675 6.593 6.593 173,732 -0.05(-0.68%)
Sep 13, 2018 6.644 6.723 6.576 6.638 214,821 +0.05(+0.77%)
Sep 12, 2018 6.582 6.604 6.509 6.587 237,966 +0.01(+0.09%)
Sep 11, 2018 6.649 6.661 6.571 6.582 161,915 -0.07(-1.02%)
Sep 10, 2018 6.621 6.689 6.621 6.649 197,938 +0.05(+0.68%)
Sep 07, 2018 6.661 6.689 6.582 6.604 166,634 -0.06(-0.93%)
Sep 06, 2018 6.723 6.734 6.649 6.666 157,692 -0.05(-0.75%)
Sep 05, 2018 6.672 6.728 6.621 6.717 233,094 +0.04(+0.59%)
Sep 04, 2018 6.762 6.762 6.661 6.678 284,000 -0.08(-1.17%)
Aug 31, 2018 6.756 6.756 6.756 0 +0.02(+0.33%)
Aug 30, 2018 6.751 6.773 6.706 6.734 310,518 -0.03(-0.50%)
Aug 29, 2018 6.785 6.812 6.740 6.768 244,668 +0.01(+0.08%)
Aug 28, 2018 6.762 6.830 6.762 6.762 218,463 -0.02(-0.25%)
Aug 27, 2018 6.802 6.813 6.779 6.779 199,437 -0.02(-0.33%)
Aug 24, 2018 6.807 6.818 6.785 6.802 165,747 +0.02(+0.25%)
Aug 23, 2018 6.813 6.813 6.773 6.785 160,171 -0.01(-0.17%)
Aug 22, 2018 6.779 6.830 6.762 6.796 202,532 -0.03(-0.41%)
Aug 21, 2018 6.818 6.830 6.796 6.824 198,390 +0.00(+0.00%)
Aug 20, 2018 6.773 6.847 6.734 6.824 332,271 +0.08(+1.14%)
Aug 17, 2018 6.736 6.747 6.596 6.747 319,251 +0.01(+0.17%)
Aug 16, 2018 6.724 6.741 6.696 6.736 174,478 +0.04(+0.59%)
Aug 15, 2018 6.680 6.696 6.618 6.696 212,556 +0.03(+0.42%)
Aug 14, 2018 6.708 6.741 6.624 6.668 305,768 -0.04(-0.58%)
Aug 13, 2018 6.680 6.724 6.652 6.708 242,972 +0.06(+0.84%)
Aug 10, 2018 6.640 6.668 6.624 6.652 171,136 +0.00(+0.00%)
Aug 09, 2018 6.652 6.702 6.640 6.652 146,070 +0.00(+0.00%)
Aug 08, 2018 6.663 6.724 6.624 6.652 239,863 -0.02(-0.34%)
Aug 07, 2018 6.646 6.713 6.646 6.674 208,786 +0.03(+0.51%)
Aug 06, 2018 6.685 6.685 6.584 6.640 198,169 +0.02(+0.34%)
Aug 03, 2018 6.584 6.685 6.584 6.618 265,002 +0.04(+0.68%)
Aug 02, 2018 6.455 6.590 6.332 6.573 317,217 +0.13(+2.00%)
Aug 01, 2018 6.304 6.455 6.136 6.444 549,429 +0.11(+1.77%)
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%)
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.