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

Gladstone Investment (NQ: GAIN )

14.22 -0.02 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Apr 30, 2019 7.524 7.524 7.404 7.500 175,567 -0.01(-0.08%)
Apr 29, 2019 7.488 7.529 7.470 7.506 136,888 +0.03(+0.40%)
Apr 26, 2019 7.374 7.482 7.373 7.476 175,123 +0.10(+1.30%)
Apr 25, 2019 7.404 7.434 7.266 7.380 246,268 -0.03(-0.40%)
Apr 24, 2019 7.410 7.470 7.410 7.410 143,694 +0.00(+0.00%)
Apr 23, 2019 7.404 7.482 7.398 7.410 167,726 -0.01(-0.16%)
Apr 22, 2019 7.368 7.458 7.368 7.422 226,343 +0.05(+0.65%)
Apr 18, 2019 7.488 7.540 7.374 7.374 292,151 -0.12(-1.61%)
Apr 17, 2019 7.548 7.566 7.459 7.495 195,450 -0.04(-0.47%)
Apr 16, 2019 7.447 7.566 7.435 7.530 301,474 +0.08(+1.12%)
Apr 15, 2019 7.399 7.447 7.382 7.447 179,768 +0.08(+1.05%)
Apr 12, 2019 7.471 7.472 7.328 7.370 282,492 -0.09(-1.20%)
Apr 11, 2019 7.346 7.465 7.338 7.459 354,198 +0.14(+1.87%)
Apr 10, 2019 7.221 7.328 7.221 7.322 243,798 +0.11(+1.49%)
Apr 09, 2019 7.215 7.256 7.209 7.215 193,006 +0.00(+0.00%)
Apr 08, 2019 7.191 7.227 7.161 7.215 218,818 +0.01(+0.17%)
Apr 05, 2019 7.155 7.203 7.142 7.203 137,637 +0.05(+0.75%)
Apr 04, 2019 7.149 7.185 7.131 7.149 183,559 -0.01(-0.17%)
Apr 03, 2019 7.149 7.161 7.096 7.161 222,437 +0.02(+0.25%)
Apr 02, 2019 7.036 7.149 7.012 7.143 270,125 +0.11(+1.61%)
Apr 01, 2019 6.982 7.048 6.953 7.030 375,554 +0.12(+1.72%)
Mar 29, 2019 6.970 6.999 6.905 6.911 237,508 -0.06(-0.85%)
Mar 28, 2019 7.006 7.036 6.911 6.970 418,001 -0.01(-0.17%)
Mar 27, 2019 6.905 7.006 6.905 6.982 200,959 +0.08(+1.21%)
Mar 26, 2019 6.899 6.976 6.893 6.899 163,283 +0.02(+0.35%)
Mar 25, 2019 6.917 6.935 6.845 6.875 206,360 -0.04(-0.52%)
Mar 22, 2019 6.965 7.006 6.899 6.911 187,657 -0.05(-0.77%)
Mar 21, 2019 6.941 7.024 6.941 6.965 128,566 +0.01(+0.17%)
Mar 20, 2019 7.018 7.030 6.941 6.953 169,891 -0.05(-0.68%)
Mar 19, 2019 7.113 7.119 6.988 7.000 241,901 -0.08(-1.11%)
Mar 18, 2019 7.026 7.079 7.002 7.079 270,658 +0.07(+0.93%)
Mar 15, 2019 6.960 7.014 6.960 7.014 383,539 +0.05(+0.68%)
Mar 14, 2019 6.960 6.978 6.949 6.966 171,460 +0.02(+0.26%)
Mar 13, 2019 6.872 6.966 6.872 6.949 153,501 +0.08(+1.21%)
Mar 12, 2019 6.978 6.978 6.842 6.866 143,206 -0.09(-1.36%)
Mar 11, 2019 6.818 6.996 6.815 6.960 245,689 +0.18(+2.62%)
Mar 08, 2019 6.729 6.830 6.729 6.783 90,145 +0.02(+0.35%)
Mar 07, 2019 6.777 6.800 6.718 6.759 138,813 -0.01(-0.18%)
Mar 06, 2019 6.783 6.812 6.753 6.771 122,379 -0.04(-0.61%)
Mar 05, 2019 6.925 6.925 6.753 6.812 254,516 -0.11(-1.54%)
Mar 04, 2019 6.966 6.978 6.854 6.919 218,561 -0.02(-0.26%)
Mar 01, 2019 6.966 6.990 6.842 6.937 373,410 +0.01(+0.17%)
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%)
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.