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: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2018 5.721 5.770 5.692 5.738 177,375 +0.04(+0.71%)
Nov 29, 2018 5.715 5.733 5.681 5.698 219,316 +0.00(+0.00%)
Nov 28, 2018 5.635 5.704 5.635 5.698 203,645 +0.10(+1.75%)
Nov 27, 2018 5.611 5.663 5.583 5.600 197,454 +0.00(+0.00%)
Nov 26, 2018 5.617 5.681 5.600 5.600 242,713 +0.02(+0.31%)
Nov 23, 2018 5.513 5.594 5.513 5.583 84,357 +0.05(+0.94%)
Nov 21, 2018 5.531 5.531 5.531 0 -0.07(-1.24%)
Nov 20, 2018 5.663 5.681 5.600 5.600 328,613 -0.11(-1.92%)
Nov 19, 2018 5.692 5.773 5.669 5.710 221,377 +0.04(+0.69%)
Nov 16, 2018 5.624 5.699 5.624 5.670 221,858 +0.03(+0.61%)
Nov 15, 2018 5.613 5.647 5.596 5.636 238,170 +0.01(+0.10%)
Nov 14, 2018 5.670 5.670 5.590 5.630 466,646 +0.01(+0.20%)
Nov 13, 2018 5.688 5.699 5.613 5.619 241,219 -0.05(-0.81%)
Nov 12, 2018 5.705 5.728 5.659 5.665 252,013 -0.03(-0.60%)
Nov 09, 2018 5.682 5.728 5.642 5.699 305,927 +0.02(+0.40%)
Nov 08, 2018 5.619 5.733 5.619 5.676 380,002 +0.07(+1.23%)
Nov 07, 2018 5.774 5.865 5.590 5.607 900,981 -0.23(-3.93%)
Nov 06, 2018 5.837 5.882 5.573 5.837 1,083,762 -0.25(-4.05%)
Nov 05, 2018 6.014 6.112 6.014 6.083 170,937 +0.10(+1.63%)
Nov 02, 2018 6.106 6.118 5.986 5.986 254,125 -0.09(-1.51%)
Nov 01, 2018 6.072 6.106 6.043 6.077 228,477 +0.09(+1.44%)
Oct 31, 2018 5.963 6.020 5.950 5.991 286,243 +0.06(+0.97%)
Oct 30, 2018 5.905 5.934 5.877 5.934 260,160 +0.05(+0.88%)
Oct 29, 2018 5.768 5.957 5.745 5.882 352,779 +0.17(+3.01%)
Oct 26, 2018 5.802 5.825 5.670 5.710 325,811 -0.09(-1.48%)
Oct 25, 2018 5.762 5.848 5.739 5.796 304,731 +0.06(+1.10%)
Oct 24, 2018 5.814 5.819 5.722 5.733 217,782 -0.05(-0.79%)
Oct 23, 2018 5.802 5.802 5.733 5.779 334,603 -0.06(-1.08%)
Oct 22, 2018 5.905 5.946 5.796 5.842 260,040 -0.06(-1.07%)
Oct 19, 2018 6.060 6.072 5.885 5.905 464,821 -0.15(-2.55%)
Oct 18, 2018 6.089 6.112 6.032 6.060 202,753 -0.01(-0.21%)
Oct 17, 2018 6.039 6.107 6.027 6.073 280,425 +0.04(+0.66%)
Oct 16, 2018 6.067 6.130 6.016 6.033 532,235 -0.02(-0.38%)
Oct 15, 2018 6.039 6.084 6.016 6.056 301,639 +0.04(+0.66%)
Oct 12, 2018 6.124 6.170 6.010 6.016 361,957 -0.07(-1.22%)
Oct 11, 2018 6.073 6.170 6.044 6.090 400,061 -0.03(-0.56%)
Oct 10, 2018 6.153 6.192 6.124 6.124 225,303 -0.01(-0.09%)
Oct 09, 2018 6.204 6.204 6.050 6.130 582,087 -0.09(-1.47%)
Oct 08, 2018 6.266 6.266 6.187 6.221 345,762 -0.05(-0.82%)
Oct 05, 2018 6.335 6.352 6.244 6.272 288,056 -0.02(-0.27%)
Oct 04, 2018 6.443 6.466 5.987 6.289 1,038,064 -0.16(-2.47%)
Oct 03, 2018 6.494 6.494 6.432 6.449 196,373 -0.01(-0.18%)
Oct 02, 2018 6.494 6.517 6.449 6.460 198,613 -0.03(-0.53%)
Oct 01, 2018 6.523 6.551 6.477 6.494 215,376 -0.02(-0.26%)
Sep 28, 2018 6.568 6.586 6.511 6.511 237,677 -0.05(-0.78%)
Sep 27, 2018 6.454 6.574 6.437 6.563 424,318 +0.10(+1.59%)
Sep 26, 2018 6.500 6.522 6.443 6.460 310,100 -0.05(-0.79%)
Sep 25, 2018 6.580 6.597 6.494 6.511 196,984 -0.04(-0.61%)
Sep 24, 2018 6.620 6.654 6.534 6.551 229,363 -0.05(-0.78%)
Sep 21, 2018 6.415 6.637 6.409 6.603 428,485 +0.18(+2.84%)
Sep 20, 2018 6.449 6.450 6.363 6.420 386,786 +0.02(+0.36%)
Sep 19, 2018 6.608 6.608 6.352 6.398 371,666 -0.13(-2.01%)
Sep 18, 2018 6.642 6.642 6.511 6.529 336,521 -0.08(-1.23%)
Sep 17, 2018 6.650 6.661 6.599 6.610 226,254 -0.02(-0.26%)
Sep 14, 2018 6.655 6.709 6.627 6.627 172,843 -0.05(-0.68%)
Sep 13, 2018 6.678 6.757 6.610 6.672 213,721 +0.05(+0.77%)
Sep 12, 2018 6.616 6.638 6.542 6.621 236,747 +0.01(+0.09%)
Sep 11, 2018 6.684 6.695 6.604 6.616 161,086 -0.07(-1.02%)
Sep 10, 2018 6.655 6.723 6.655 6.684 196,924 +0.05(+0.68%)
Sep 07, 2018 6.695 6.723 6.616 6.638 165,780 -0.06(-0.93%)
Sep 06, 2018 6.757 6.769 6.684 6.701 156,884 -0.05(-0.76%)
Sep 05, 2018 6.706 6.763 6.655 6.752 231,900 +0.04(+0.59%)
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.