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

Gladstone Investment (NQ: GAIN )

14.15 -0.04 (-0.28%)
Streaming Delayed Price Updated: 3:41 PM 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 (%)
Mar 29, 2019 6.928 6.956 6.863 6.868 238,975 -0.06(-0.85%)
Mar 28, 2019 6.963 6.993 6.868 6.928 420,583 -0.01(-0.17%)
Mar 27, 2019 6.863 6.963 6.863 6.940 202,200 +0.08(+1.21%)
Mar 26, 2019 6.857 6.934 6.851 6.857 164,291 +0.02(+0.35%)
Mar 25, 2019 6.874 6.892 6.803 6.833 207,634 -0.04(-0.52%)
Mar 22, 2019 6.922 6.963 6.857 6.868 188,815 -0.05(-0.77%)
Mar 21, 2019 6.898 6.981 6.898 6.922 129,360 +0.01(+0.17%)
Mar 20, 2019 6.975 6.987 6.898 6.910 170,940 -0.05(-0.68%)
Mar 19, 2019 7.070 7.076 6.945 6.957 243,395 -0.08(-1.11%)
Mar 18, 2019 6.982 7.035 6.959 7.035 272,329 +0.06(+0.93%)
Mar 15, 2019 6.918 6.971 6.918 6.971 385,907 +0.05(+0.68%)
Mar 14, 2019 6.918 6.935 6.906 6.924 172,518 +0.02(+0.26%)
Mar 13, 2019 6.829 6.924 6.829 6.906 154,449 +0.08(+1.21%)
Mar 12, 2019 6.935 6.935 6.800 6.824 144,090 -0.09(-1.36%)
Mar 11, 2019 6.776 6.953 6.773 6.918 247,206 +0.18(+2.62%)
Mar 08, 2019 6.688 6.788 6.688 6.741 90,701 +0.02(+0.35%)
Mar 07, 2019 6.735 6.759 6.676 6.718 139,670 -0.01(-0.18%)
Mar 06, 2019 6.741 6.771 6.712 6.729 123,135 -0.04(-0.61%)
Mar 05, 2019 6.882 6.882 6.712 6.771 256,088 -0.11(-1.54%)
Mar 04, 2019 6.924 6.935 6.812 6.877 219,911 -0.02(-0.26%)
Mar 01, 2019 6.924 6.947 6.800 6.894 375,716 +0.01(+0.17%)
Feb 28, 2019 6.982 6.989 6.877 6.882 325,305 -0.09(-1.27%)
Feb 27, 2019 7.041 7.041 6.950 6.971 135,322 -0.07(-1.00%)
Feb 26, 2019 7.094 7.094 6.977 7.041 250,581 -0.05(-0.75%)
Feb 25, 2019 7.088 7.094 6.953 7.094 336,101 +0.00(+0.00%)
Feb 22, 2019 7.035 7.094 6.994 7.094 528,415 +0.04(+0.58%)
Feb 21, 2019 6.965 7.065 6.941 7.053 251,232 +0.11(+1.61%)
Feb 20, 2019 6.971 7.035 6.894 6.941 343,060 -0.03(-0.42%)
Feb 19, 2019 7.065 7.077 6.947 6.971 408,943 -0.08(-1.19%)
Feb 15, 2019 7.013 7.066 6.981 7.054 277,066 +0.05(+0.67%)
Feb 14, 2019 6.949 7.037 6.920 7.007 191,068 +0.03(+0.42%)
Feb 13, 2019 7.002 7.025 6.943 6.978 185,685 -0.02(-0.33%)
Feb 12, 2019 7.048 7.054 6.931 7.002 444,809 -0.03(-0.42%)
Feb 11, 2019 6.879 7.043 6.808 7.031 406,841 +0.16(+2.39%)
Feb 08, 2019 6.803 6.873 6.750 6.867 218,475 +0.06(+0.86%)
Feb 07, 2019 6.756 6.820 6.721 6.808 304,012 +0.05(+0.69%)
Feb 06, 2019 6.469 6.861 6.440 6.762 585,672 +0.32(+5.00%)
Feb 05, 2019 6.416 6.440 6.381 6.440 124,949 +0.06(+0.92%)
Feb 04, 2019 6.410 6.422 6.364 6.381 168,202 -0.04(-0.55%)
Feb 01, 2019 6.434 6.440 6.387 6.416 234,191 -0.01(-0.09%)
Jan 31, 2019 6.317 6.434 6.311 6.422 350,435 +0.09(+1.39%)
Jan 30, 2019 6.223 6.346 6.176 6.334 250,152 +0.12(+1.98%)
Jan 29, 2019 6.205 6.229 6.194 6.211 174,848 +0.01(+0.19%)
Jan 28, 2019 6.194 6.229 6.176 6.200 123,227 -0.01(-0.14%)
Jan 25, 2019 6.223 6.241 6.186 6.208 135,458 +0.00(+0.05%)
Jan 24, 2019 6.118 6.235 6.059 6.205 139,499 +0.07(+1.15%)
Jan 23, 2019 6.059 6.155 6.059 6.135 219,521 +0.10(+1.65%)
Jan 22, 2019 6.205 6.229 6.012 6.036 306,276 -0.16(-2.64%)
Jan 18, 2019 6.229 6.258 6.182 6.200 138,874 +0.02(+0.28%)
Jan 17, 2019 6.270 6.287 6.141 6.182 240,431 -0.09(-1.51%)
Jan 16, 2019 6.131 6.283 6.120 6.277 299,176 +0.15(+2.37%)
Jan 15, 2019 6.108 6.132 6.062 6.131 166,417 +0.03(+0.48%)
Jan 14, 2019 6.003 6.108 6.003 6.102 294,994 +0.08(+1.25%)
Jan 11, 2019 6.003 6.027 5.980 6.027 129,957 +0.02(+0.39%)
Jan 10, 2019 5.905 6.009 5.875 6.003 253,177 +0.10(+1.67%)
Jan 09, 2019 5.841 5.922 5.823 5.905 336,372 +0.08(+1.30%)
Jan 08, 2019 5.765 5.835 5.753 5.829 160,301 +0.09(+1.62%)
Jan 07, 2019 5.625 5.782 5.602 5.736 220,124 +0.13(+2.28%)
Jan 04, 2019 5.480 5.614 5.480 5.608 157,117 +0.14(+2.55%)
Jan 03, 2019 5.492 5.526 5.457 5.468 141,667 -0.01(-0.11%)
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.