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

Gladstone Investment (NQ: GAIN )

14.12 -0.06 (-0.46%)
Streaming Delayed Price Updated: 10:13 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 (%)
Dec 31, 2018 5.468 5.474 5.346 5.422 588,417 +0.01(+0.21%)
Dec 28, 2018 5.457 5.474 5.375 5.410 298,935 -0.01(-0.11%)
Dec 27, 2018 5.305 5.416 5.247 5.416 251,205 +0.09(+1.64%)
Dec 26, 2018 5.160 5.340 5.160 5.329 353,492 +0.18(+3.50%)
Dec 24, 2018 5.102 5.189 5.061 5.148 268,509 +0.03(+0.68%)
Dec 21, 2018 5.183 5.329 5.102 5.113 451,756 -0.04(-0.79%)
Dec 20, 2018 5.346 5.352 5.061 5.154 754,852 -0.21(-3.90%)
Dec 19, 2018 5.439 5.474 5.352 5.364 336,601 -0.05(-0.88%)
Dec 18, 2018 5.440 5.567 5.400 5.411 203,397 -0.01(-0.21%)
Dec 17, 2018 5.775 5.775 5.394 5.423 582,935 -0.31(-5.44%)
Dec 14, 2018 5.700 5.787 5.694 5.735 251,598 +0.04(+0.71%)
Dec 13, 2018 5.723 5.752 5.682 5.694 133,992 -0.01(-0.20%)
Dec 12, 2018 5.729 5.787 5.677 5.706 186,502 +0.02(+0.41%)
Dec 11, 2018 5.723 5.758 5.665 5.683 138,041 +0.01(+0.10%)
Dec 10, 2018 5.729 5.775 5.665 5.677 226,140 -0.05(-0.91%)
Dec 07, 2018 5.764 5.798 5.700 5.729 161,902 -0.03(-0.60%)
Dec 06, 2018 5.769 5.781 5.642 5.764 294,279 +0.00(+0.00%)
Dec 04, 2018 5.792 5.815 5.752 5.764 433,057 -0.04(-0.69%)
Dec 03, 2018 5.746 5.804 5.712 5.804 516,783 +0.10(+1.71%)
Nov 30, 2018 5.689 5.738 5.660 5.706 178,379 +0.04(+0.71%)
Nov 29, 2018 5.683 5.700 5.649 5.666 220,558 +0.00(+0.00%)
Nov 28, 2018 5.603 5.672 5.603 5.666 204,798 +0.10(+1.75%)
Nov 27, 2018 5.580 5.631 5.551 5.568 198,572 +0.00(+0.00%)
Nov 26, 2018 5.586 5.649 5.568 5.568 244,087 +0.02(+0.31%)
Nov 23, 2018 5.482 5.563 5.482 5.551 84,834 +0.05(+0.94%)
Nov 21, 2018 5.499 5.499 5.499 0 -0.07(-1.24%)
Nov 20, 2018 5.631 5.649 5.568 5.568 330,474 -0.11(-1.92%)
Nov 19, 2018 5.660 5.741 5.637 5.677 222,631 +0.04(+0.69%)
Nov 16, 2018 5.593 5.667 5.593 5.638 223,114 +0.03(+0.61%)
Nov 15, 2018 5.581 5.616 5.564 5.604 239,518 +0.01(+0.10%)
Nov 14, 2018 5.638 5.638 5.559 5.598 469,288 +0.01(+0.20%)
Nov 13, 2018 5.655 5.667 5.581 5.587 242,584 -0.05(-0.81%)
Nov 12, 2018 5.673 5.695 5.627 5.633 253,440 -0.03(-0.60%)
Nov 09, 2018 5.650 5.695 5.610 5.667 307,659 +0.02(+0.40%)
Nov 08, 2018 5.587 5.701 5.587 5.644 382,154 +0.07(+1.23%)
Nov 07, 2018 5.741 5.832 5.559 5.576 906,083 -0.23(-3.93%)
Nov 06, 2018 5.804 5.849 5.541 5.804 1,089,898 -0.25(-4.05%)
Nov 05, 2018 5.980 6.077 5.980 6.049 171,905 +0.10(+1.63%)
Nov 02, 2018 6.072 6.083 5.952 5.952 255,564 -0.09(-1.51%)
Nov 01, 2018 6.037 6.072 6.009 6.043 229,771 +0.09(+1.44%)
Oct 31, 2018 5.929 5.986 5.917 5.958 287,863 +0.06(+0.97%)
Oct 30, 2018 5.872 5.901 5.844 5.901 261,633 +0.05(+0.88%)
Oct 29, 2018 5.735 5.923 5.713 5.849 354,777 +0.17(+3.01%)
Oct 26, 2018 5.770 5.792 5.638 5.678 327,656 -0.09(-1.48%)
Oct 25, 2018 5.730 5.815 5.707 5.764 306,456 +0.06(+1.10%)
Oct 24, 2018 5.781 5.787 5.690 5.701 219,015 -0.05(-0.79%)
Oct 23, 2018 5.770 5.770 5.701 5.747 336,498 -0.06(-1.08%)
Oct 22, 2018 5.872 5.912 5.764 5.809 261,512 -0.06(-1.07%)
Oct 19, 2018 6.026 6.037 5.852 5.872 467,453 -0.15(-2.55%)
Oct 18, 2018 6.055 6.077 5.998 6.026 203,901 -0.01(-0.21%)
Oct 17, 2018 6.005 6.073 5.993 6.039 282,013 +0.04(+0.66%)
Oct 16, 2018 6.033 6.095 5.982 5.999 535,248 -0.02(-0.38%)
Oct 15, 2018 6.005 6.050 5.982 6.022 303,347 +0.04(+0.66%)
Oct 12, 2018 6.090 6.135 5.976 5.982 364,006 -0.07(-1.22%)
Oct 11, 2018 6.039 6.135 6.010 6.056 402,326 -0.03(-0.56%)
Oct 10, 2018 6.118 6.158 6.090 6.090 226,579 -0.01(-0.09%)
Oct 09, 2018 6.169 6.169 6.016 6.095 585,383 -0.09(-1.47%)
Oct 08, 2018 6.231 6.231 6.152 6.186 347,719 -0.05(-0.82%)
Oct 05, 2018 6.299 6.316 6.209 6.237 289,687 -0.02(-0.27%)
Oct 04, 2018 6.407 6.429 5.954 6.254 1,043,941 -0.16(-2.47%)
Oct 03, 2018 6.458 6.458 6.395 6.412 197,485 -0.01(-0.18%)
Oct 02, 2018 6.458 6.480 6.412 6.424 199,737 -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.