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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 7.026 7.032 6.919 6.925 323,309 -0.09(-1.27%)
Feb 27, 2019 7.085 7.085 6.993 7.014 134,492 -0.07(-1.00%)
Feb 26, 2019 7.138 7.138 7.020 7.085 249,044 -0.05(-0.75%)
Feb 25, 2019 7.132 7.138 6.996 7.138 334,038 +0.00(+0.00%)
Feb 22, 2019 7.079 7.138 7.037 7.138 525,172 +0.04(+0.58%)
Feb 21, 2019 7.008 7.109 6.984 7.097 249,690 +0.11(+1.61%)
Feb 20, 2019 7.014 7.079 6.937 6.984 340,955 -0.03(-0.42%)
Feb 19, 2019 7.109 7.120 6.990 7.014 406,433 -0.08(-1.19%)
Feb 15, 2019 7.057 7.110 7.024 7.098 275,365 +0.05(+0.67%)
Feb 14, 2019 6.992 7.080 6.962 7.051 189,895 +0.03(+0.42%)
Feb 13, 2019 7.045 7.068 6.986 7.021 184,546 -0.02(-0.33%)
Feb 12, 2019 7.092 7.098 6.974 7.045 442,079 -0.03(-0.42%)
Feb 11, 2019 6.921 7.086 6.850 7.074 404,344 +0.16(+2.39%)
Feb 08, 2019 6.845 6.915 6.792 6.909 217,134 +0.06(+0.86%)
Feb 07, 2019 6.797 6.862 6.762 6.850 302,146 +0.05(+0.69%)
Feb 06, 2019 6.509 6.903 6.479 6.803 582,077 +0.32(+5.00%)
Feb 05, 2019 6.456 6.479 6.420 6.479 124,182 +0.06(+0.92%)
Feb 04, 2019 6.450 6.462 6.403 6.420 167,170 -0.04(-0.55%)
Feb 01, 2019 6.473 6.479 6.426 6.456 232,753 -0.01(-0.09%)
Jan 31, 2019 6.356 6.473 6.350 6.462 348,285 +0.09(+1.39%)
Jan 30, 2019 6.261 6.385 6.214 6.373 248,616 +0.12(+1.98%)
Jan 29, 2019 6.244 6.267 6.232 6.250 173,775 +0.01(+0.19%)
Jan 28, 2019 6.232 6.267 6.214 6.238 122,471 -0.01(-0.14%)
Jan 25, 2019 6.261 6.279 6.224 6.247 134,627 +0.00(+0.05%)
Jan 24, 2019 6.155 6.273 6.097 6.244 138,643 +0.07(+1.15%)
Jan 23, 2019 6.097 6.193 6.097 6.173 218,173 +0.10(+1.65%)
Jan 22, 2019 6.244 6.267 6.049 6.073 304,396 -0.16(-2.64%)
Jan 18, 2019 6.267 6.297 6.220 6.238 138,022 +0.02(+0.28%)
Jan 17, 2019 6.309 6.326 6.179 6.220 238,955 -0.10(-1.51%)
Jan 16, 2019 6.169 6.321 6.158 6.316 297,340 +0.15(+2.37%)
Jan 15, 2019 6.146 6.170 6.099 6.169 165,396 +0.03(+0.48%)
Jan 14, 2019 6.041 6.146 6.041 6.140 293,183 +0.08(+1.25%)
Jan 11, 2019 6.041 6.064 6.017 6.064 129,159 +0.02(+0.39%)
Jan 10, 2019 5.941 6.046 5.912 6.041 251,623 +0.10(+1.67%)
Jan 09, 2019 5.877 5.959 5.859 5.941 334,308 +0.08(+1.30%)
Jan 08, 2019 5.801 5.871 5.789 5.865 159,317 +0.09(+1.62%)
Jan 07, 2019 5.660 5.818 5.637 5.771 218,773 +0.13(+2.28%)
Jan 04, 2019 5.514 5.648 5.514 5.643 156,153 +0.14(+2.55%)
Jan 03, 2019 5.525 5.561 5.490 5.502 140,797 -0.01(-0.11%)
Jan 02, 2019 5.414 5.566 5.403 5.508 193,683 +0.05(+0.97%)
Dec 31, 2018 5.502 5.508 5.379 5.455 584,806 +0.01(+0.21%)
Dec 28, 2018 5.490 5.508 5.408 5.444 297,101 -0.01(-0.11%)
Dec 27, 2018 5.338 5.449 5.280 5.449 249,664 +0.09(+1.64%)
Dec 26, 2018 5.192 5.373 5.192 5.362 351,322 +0.18(+3.50%)
Dec 24, 2018 5.133 5.221 5.092 5.180 266,861 +0.04(+0.68%)
Dec 21, 2018 5.215 5.362 5.133 5.145 448,983 -0.04(-0.79%)
Dec 20, 2018 5.379 5.385 5.092 5.186 750,219 -0.21(-3.90%)
Dec 19, 2018 5.473 5.508 5.385 5.397 334,535 -0.05(-0.88%)
Dec 18, 2018 5.474 5.602 5.433 5.445 202,149 -0.01(-0.21%)
Dec 17, 2018 5.811 5.811 5.427 5.456 579,357 -0.31(-5.44%)
Dec 14, 2018 5.735 5.822 5.729 5.770 250,054 +0.04(+0.71%)
Dec 13, 2018 5.758 5.787 5.717 5.729 133,170 -0.01(-0.20%)
Dec 12, 2018 5.764 5.822 5.712 5.741 185,358 +0.02(+0.41%)
Dec 11, 2018 5.758 5.793 5.700 5.718 137,194 +0.01(+0.10%)
Dec 10, 2018 5.764 5.811 5.700 5.712 224,752 -0.05(-0.91%)
Dec 07, 2018 5.799 5.834 5.735 5.764 160,908 -0.03(-0.60%)
Dec 06, 2018 5.805 5.817 5.677 5.799 292,473 +0.00(+0.00%)
Dec 04, 2018 5.828 5.851 5.788 5.799 430,400 -0.04(-0.69%)
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.