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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
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 (%)
Jan 31, 2018 5.474 5.538 5.296 5.307 825,361 -0.13(-2.37%)
Jan 30, 2018 5.613 5.640 5.431 5.436 677,709 -0.22(-3.90%)
Jan 29, 2018 5.877 5.882 5.361 5.657 1,456,300 -0.25(-4.19%)
Jan 26, 2018 5.941 5.979 5.893 5.904 391,379 -0.04(-0.72%)
Jan 25, 2018 5.941 5.990 5.936 5.947 191,578 +0.00(+0.00%)
Jan 24, 2018 5.968 6.022 5.936 5.947 163,190 -0.02(-0.36%)
Jan 23, 2018 5.963 5.990 5.947 5.968 286,216 +0.01(+0.09%)
Jan 22, 2018 5.990 6.022 5.952 5.963 339,680 -0.06(-1.07%)
Jan 19, 2018 6.033 6.049 6.001 6.028 221,923 -0.00(-0.04%)
Jan 18, 2018 6.052 6.065 5.966 6.030 387,800 -0.01(-0.18%)
Jan 17, 2018 6.062 6.062 6.014 6.041 309,688 +0.02(+0.27%)
Jan 16, 2018 6.073 6.100 6.014 6.025 410,875 -0.01(-0.18%)
Jan 12, 2018 6.036 6.036 6.036 0 +0.04(+0.71%)
Jan 11, 2018 5.961 6.025 5.939 5.993 300,004 +0.05(+0.90%)
Jan 10, 2018 5.987 5.990 5.907 5.939 281,539 -0.05(-0.80%)
Jan 09, 2018 6.014 6.030 5.961 5.987 339,780 +0.02(+0.27%)
Jan 08, 2018 5.929 6.024 5.902 5.971 358,839 +0.07(+1.18%)
Jan 05, 2018 5.902 5.928 5.832 5.902 370,631 +0.02(+0.36%)
Jan 04, 2018 5.907 5.961 5.870 5.881 309,364 +0.00(+0.00%)
Jan 03, 2018 6.020 6.052 5.827 5.881 628,989 -0.14(-2.40%)
Jan 02, 2018 5.993 6.041 5.966 6.025 362,934 +0.06(+0.99%)
Dec 29, 2017 5.966 5.966 5.966 0 -0.03(-0.45%)
Dec 28, 2017 5.982 5.998 5.939 5.993 281,487 +0.02(+0.27%)
Dec 27, 2017 5.987 6.003 5.955 5.977 255,085 +0.03(+0.45%)
Dec 26, 2017 5.982 5.982 5.897 5.950 425,477 -0.03(-0.54%)
Dec 22, 2017 5.998 6.041 5.955 5.982 292,174 -0.01(-0.09%)
Dec 21, 2017 5.971 6.041 5.971 5.987 266,816 +0.02(+0.36%)
Dec 20, 2017 6.003 6.018 5.939 5.966 329,030 -0.02(-0.27%)
Dec 19, 2017 6.094 6.121 5.934 5.982 392,845 -0.07(-1.24%)
Dec 18, 2017 6.089 6.148 6.014 6.057 602,474 +0.00(+0.04%)
Dec 15, 2017 5.927 6.060 5.900 6.054 743,908 +0.15(+2.61%)
Dec 14, 2017 5.927 5.937 5.847 5.900 276,384 -0.02(-0.36%)
Dec 13, 2017 5.842 5.943 5.842 5.921 413,363 +0.09(+1.46%)
Dec 12, 2017 5.863 5.884 5.836 5.836 323,466 -0.04(-0.72%)
Dec 11, 2017 5.916 5.943 5.858 5.879 376,424 -0.02(-0.27%)
Dec 08, 2017 5.863 5.921 5.858 5.895 192,668 +0.04(+0.64%)
Dec 07, 2017 5.921 5.934 5.847 5.858 306,709 -0.06(-0.99%)
Dec 06, 2017 5.730 5.975 5.730 5.916 676,720 +0.19(+3.25%)
Dec 05, 2017 5.778 5.794 5.725 5.730 210,175 -0.05(-0.83%)
Dec 04, 2017 5.778 5.794 5.741 5.778 270,312 +0.04(+0.74%)
Dec 01, 2017 5.762 5.788 5.694 5.735 341,627 +0.00(+0.00%)
Nov 30, 2017 5.735 5.809 5.719 5.735 403,797 +0.03(+0.46%)
Nov 29, 2017 5.735 5.762 5.688 5.709 445,043 -0.02(-0.28%)
Nov 28, 2017 5.730 5.783 5.714 5.725 241,109 +0.00(+0.00%)
Nov 27, 2017 5.719 5.801 5.714 5.725 204,153 +0.00(+0.00%)
Nov 24, 2017 5.762 5.804 5.661 5.725 357,488 -0.03(-0.55%)
Nov 22, 2017 5.714 5.762 5.698 5.756 176,028 +0.03(+0.46%)
Nov 21, 2017 5.677 5.746 5.677 5.730 268,122 +0.05(+0.93%)
Nov 20, 2017 5.656 5.730 5.492 5.677 802,070 -0.22(-3.68%)
Nov 17, 2017 5.852 5.904 5.807 5.894 381,754 +0.09(+1.50%)
Nov 16, 2017 5.780 5.828 5.749 5.807 332,874 +0.06(+1.01%)
Nov 15, 2017 5.822 5.822 5.717 5.749 363,447 -0.07(-1.26%)
Nov 14, 2017 5.780 5.870 5.780 5.822 373,482 +0.05(+0.91%)
Nov 13, 2017 5.733 5.828 5.702 5.770 329,346 +0.03(+0.46%)
Nov 10, 2017 5.807 5.817 5.728 5.744 304,211 -0.06(-1.09%)
Nov 09, 2017 5.807 5.859 5.754 5.807 576,849 -0.02(-0.27%)
Nov 08, 2017 5.691 5.838 5.665 5.822 474,836 +0.14(+2.55%)
Nov 07, 2017 5.649 5.702 5.623 5.678 437,517 +0.04(+0.70%)
Nov 06, 2017 5.570 5.646 5.554 5.639 528,270 +0.09(+1.71%)
Nov 03, 2017 5.497 5.628 5.491 5.544 577,776 +0.05(+0.96%)
Nov 02, 2017 5.428 5.575 5.428 5.491 580,693 +0.10(+1.85%)
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.