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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2018 5.932 5.989 5.920 5.961 287,716 +0.06(+0.97%)
Oct 30, 2018 5.875 5.904 5.847 5.904 261,500 +0.05(+0.88%)
Oct 29, 2018 5.738 5.926 5.715 5.852 354,596 +0.17(+3.01%)
Oct 26, 2018 5.772 5.795 5.641 5.681 327,488 -0.09(-1.48%)
Oct 25, 2018 5.733 5.818 5.710 5.767 306,300 +0.06(+1.10%)
Oct 24, 2018 5.784 5.790 5.693 5.704 218,903 -0.05(-0.79%)
Oct 23, 2018 5.772 5.772 5.704 5.750 336,326 -0.06(-1.08%)
Oct 22, 2018 5.875 5.915 5.767 5.812 261,379 -0.06(-1.07%)
Oct 19, 2018 6.029 6.041 5.855 5.875 467,215 -0.15(-2.55%)
Oct 18, 2018 6.058 6.080 6.001 6.029 203,796 -0.01(-0.21%)
Oct 17, 2018 6.008 6.076 5.996 6.042 281,869 +0.04(+0.66%)
Oct 16, 2018 6.036 6.098 5.985 6.002 534,975 -0.02(-0.38%)
Oct 15, 2018 6.008 6.053 5.985 6.025 303,192 +0.04(+0.66%)
Oct 12, 2018 6.093 6.138 5.979 5.985 363,820 -0.07(-1.22%)
Oct 11, 2018 6.042 6.138 6.013 6.059 402,120 -0.03(-0.56%)
Oct 10, 2018 6.121 6.161 6.093 6.093 226,463 -0.01(-0.09%)
Oct 09, 2018 6.172 6.172 6.019 6.098 585,084 -0.09(-1.47%)
Oct 08, 2018 6.234 6.234 6.155 6.189 347,542 -0.05(-0.82%)
Oct 05, 2018 6.302 6.319 6.212 6.240 289,539 -0.02(-0.27%)
Oct 04, 2018 6.410 6.433 5.957 6.257 1,043,408 -0.16(-2.47%)
Oct 03, 2018 6.461 6.461 6.399 6.416 197,384 -0.01(-0.18%)
Oct 02, 2018 6.461 6.484 6.416 6.427 199,635 -0.03(-0.53%)
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.