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

Gladstone Investment (NQ: GAIN )

14.11 -0.08 (-0.58%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 17, 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 (%)
May 31, 2018 6.340 6.353 6.264 6.324 264,383 -0.01(-0.17%)
May 30, 2018 6.307 6.351 6.252 6.335 276,111 +0.04(+0.70%)
May 29, 2018 6.313 6.368 6.264 6.291 284,183 -0.02(-0.26%)
May 25, 2018 6.307 6.307 6.307 0 -0.03(-0.44%)
May 24, 2018 6.368 6.368 6.274 6.335 195,094 -0.03(-0.43%)
May 23, 2018 6.307 6.390 6.285 6.362 344,365 +0.03(+0.44%)
May 22, 2018 6.296 6.335 6.249 6.335 242,937 +0.04(+0.70%)
May 21, 2018 6.307 6.313 6.224 6.291 347,481 +0.03(+0.41%)
May 18, 2018 6.183 6.270 6.128 6.265 506,721 +0.10(+1.60%)
May 17, 2018 6.029 6.183 5.969 6.166 365,912 +0.13(+2.18%)
May 16, 2018 6.188 6.210 5.377 6.035 1,655,049 -0.14(-2.31%)
May 15, 2018 6.161 6.188 6.128 6.177 590,467 +0.01(+0.18%)
May 14, 2018 6.166 6.221 6.144 6.166 332,003 +0.00(+0.00%)
May 11, 2018 6.150 6.173 6.144 6.166 233,586 +0.01(+0.18%)
May 10, 2018 6.166 6.166 6.128 6.155 189,070 +0.02(+0.27%)
May 09, 2018 6.193 6.193 6.091 6.139 263,762 -0.04(-0.62%)
May 08, 2018 6.215 6.251 6.144 6.177 203,945 -0.06(-0.97%)
May 07, 2018 6.117 6.243 6.111 6.237 388,366 +0.14(+2.25%)
May 04, 2018 6.117 6.133 6.095 6.100 205,219 -0.03(-0.45%)
May 03, 2018 6.089 6.136 6.043 6.128 205,737 +0.04(+0.63%)
May 02, 2018 6.100 6.117 6.073 6.089 232,855 +0.01(+0.18%)
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.