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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 1:18 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 (%)
Aug 31, 2018 6.795 6.795 6.795 0 +0.02(+0.33%)
Aug 30, 2018 6.789 6.812 6.744 6.772 308,770 -0.03(-0.50%)
Aug 29, 2018 6.823 6.851 6.778 6.806 243,291 +0.01(+0.08%)
Aug 28, 2018 6.800 6.868 6.800 6.800 217,233 -0.02(-0.25%)
Aug 27, 2018 6.840 6.851 6.817 6.817 198,315 -0.02(-0.33%)
Aug 24, 2018 6.846 6.857 6.823 6.840 164,814 +0.02(+0.25%)
Aug 23, 2018 6.851 6.851 6.812 6.823 159,269 -0.01(-0.17%)
Aug 22, 2018 6.817 6.868 6.800 6.834 201,392 -0.03(-0.41%)
Aug 21, 2018 6.857 6.868 6.834 6.863 197,274 +0.00(+0.00%)
Aug 20, 2018 6.812 6.885 6.772 6.863 330,401 +0.08(+1.14%)
Aug 17, 2018 6.774 6.785 6.633 6.785 317,454 +0.01(+0.17%)
Aug 16, 2018 6.763 6.779 6.734 6.774 173,496 +0.04(+0.59%)
Aug 15, 2018 6.717 6.734 6.655 6.734 211,360 +0.03(+0.42%)
Aug 14, 2018 6.746 6.779 6.661 6.706 304,046 -0.04(-0.58%)
Aug 13, 2018 6.717 6.763 6.689 6.746 241,604 +0.06(+0.84%)
Aug 10, 2018 6.678 6.706 6.661 6.689 170,172 +0.00(+0.00%)
Aug 09, 2018 6.689 6.740 6.678 6.689 145,248 +0.00(+0.00%)
Aug 08, 2018 6.701 6.763 6.661 6.689 238,513 -0.02(-0.34%)
Aug 07, 2018 6.684 6.751 6.684 6.712 207,610 +0.03(+0.51%)
Aug 06, 2018 6.723 6.723 6.622 6.678 197,054 +0.02(+0.34%)
Aug 03, 2018 6.622 6.723 6.622 6.655 263,510 +0.05(+0.68%)
Aug 02, 2018 6.492 6.627 6.368 6.610 315,431 +0.13(+2.00%)
Aug 01, 2018 6.340 6.492 6.171 6.481 546,335 +0.11(+1.77%)
Jul 31, 2018 6.565 6.565 6.346 6.368 745,874 -0.20(-3.09%)
Jul 30, 2018 6.622 6.635 6.526 6.571 244,832 -0.04(-0.60%)
Jul 27, 2018 6.701 6.712 6.599 6.610 211,340 -0.07(-1.10%)
Jul 26, 2018 6.684 6.706 6.661 6.684 116,640 -0.01(-0.08%)
Jul 25, 2018 6.633 6.701 6.633 6.689 165,379 +0.05(+0.68%)
Jul 24, 2018 6.622 6.734 6.622 6.644 172,502 +0.04(+0.60%)
Jul 23, 2018 6.734 6.763 6.599 6.605 275,461 -0.11(-1.60%)
Jul 20, 2018 6.757 6.695 6.712 161,719 -0.03(-0.50%)
Jul 19, 2018 6.819 6.830 6.723 6.746 144,739 -0.05(-0.69%)
Jul 18, 2018 6.708 6.809 6.708 6.792 333,003 +0.10(+1.42%)
Jul 17, 2018 6.641 6.697 6.619 6.697 168,244 +0.06(+0.84%)
Jul 16, 2018 6.613 6.641 6.608 6.641 147,506 +0.04(+0.59%)
Jul 13, 2018 6.624 6.624 6.591 6.602 71,164 -0.02(-0.25%)
Jul 12, 2018 6.591 6.641 6.579 6.619 137,942 +0.04(+0.68%)
Jul 11, 2018 6.568 6.624 6.557 6.574 140,906 -0.02(-0.26%)
Jul 10, 2018 6.658 6.658 6.585 6.591 191,570 -0.07(-1.01%)
Jul 09, 2018 6.697 6.714 6.635 6.658 246,519 -0.02(-0.34%)
Jul 06, 2018 6.731 6.735 6.669 6.680 209,619 -0.07(-1.08%)
Jul 05, 2018 6.675 6.759 6.664 6.753 300,761 +0.09(+1.35%)
Jul 03, 2018 6.664 6.664 6.664 0 +0.01(+0.08%)
Jul 02, 2018 6.596 6.669 6.563 6.658 179,542 +0.06(+0.93%)
Jun 29, 2018 6.664 6.669 6.557 6.596 226,215 -0.04(-0.59%)
Jun 28, 2018 6.619 6.664 6.551 6.635 399,960 +0.03(+0.38%)
Jun 27, 2018 6.624 6.680 6.596 6.610 227,619 -0.01(-0.13%)
Jun 26, 2018 6.529 6.652 6.511 6.619 183,823 +0.08(+1.29%)
Jun 25, 2018 6.647 6.652 6.529 6.535 321,039 -0.12(-1.77%)
Jun 22, 2018 6.563 6.692 6.563 6.652 273,281 +0.11(+1.71%)
Jun 21, 2018 6.619 6.658 6.535 6.540 260,826 -0.11(-1.60%)
Jun 20, 2018 6.664 6.753 6.641 6.647 237,380 -0.02(-0.25%)
Jun 19, 2018 6.725 6.763 6.641 6.664 212,286 -0.09(-1.35%)
Jun 18, 2018 6.677 6.833 6.655 6.755 397,721 +0.07(+1.08%)
Jun 15, 2018 6.702 6.632 6.682 217,132 +0.02(+0.33%)
Jun 14, 2018 6.643 6.694 6.610 6.660 248,306 +0.02(+0.25%)
Jun 13, 2018 6.571 6.655 6.557 6.643 186,640 +0.10(+1.53%)
Jun 12, 2018 6.565 6.599 6.538 6.543 210,022 -0.01(-0.09%)
Jun 11, 2018 6.521 6.549 6.510 6.549 281,092 +0.04(+0.69%)
Jun 08, 2018 6.493 6.593 6.471 6.504 315,560 +0.01(+0.09%)
Jun 07, 2018 6.387 6.498 6.371 6.498 300,951 +0.13(+2.01%)
Jun 06, 2018 6.359 6.381 6.326 6.370 250,834 +0.01(+0.09%)
Jun 05, 2018 6.398 6.404 6.320 6.365 296,392 -0.07(-1.04%)
Jun 04, 2018 6.376 6.432 6.326 6.432 401,908 +0.09(+1.49%)
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.