Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2019 6.281 6.397 6.275 6.385 352,448 +0.09(+1.39%)
Jan 30, 2019 6.187 6.310 6.141 6.298 251,588 +0.12(+1.98%)
Jan 29, 2019 6.170 6.193 6.158 6.176 175,853 +0.01(+0.19%)
Jan 28, 2019 6.158 6.193 6.141 6.164 123,935 -0.01(-0.14%)
Jan 25, 2019 6.187 6.205 6.150 6.173 136,236 +0.00(+0.05%)
Jan 24, 2019 6.083 6.199 6.024 6.170 140,301 +0.07(+1.15%)
Jan 23, 2019 6.024 6.120 6.024 6.100 220,781 +0.10(+1.65%)
Jan 22, 2019 6.170 6.193 5.978 6.001 308,035 -0.16(-2.64%)
Jan 18, 2019 6.193 6.222 6.147 6.164 139,672 +0.02(+0.28%)
Jan 17, 2019 6.234 6.252 6.106 6.147 241,811 -0.09(-1.51%)
Jan 16, 2019 6.096 6.247 6.085 6.241 300,894 +0.14(+2.37%)
Jan 15, 2019 6.073 6.097 6.027 6.096 167,373 +0.03(+0.48%)
Jan 14, 2019 5.969 6.073 5.969 6.067 296,688 +0.08(+1.25%)
Jan 11, 2019 5.969 5.992 5.946 5.992 130,703 +0.02(+0.39%)
Jan 10, 2019 5.871 5.975 5.842 5.969 254,631 +0.10(+1.67%)
Jan 09, 2019 5.807 5.888 5.790 5.871 338,304 +0.08(+1.30%)
Jan 08, 2019 5.732 5.801 5.721 5.796 161,221 +0.09(+1.62%)
Jan 07, 2019 5.593 5.749 5.570 5.703 221,388 +0.13(+2.28%)
Jan 04, 2019 5.449 5.582 5.449 5.576 158,019 +0.14(+2.55%)
Jan 03, 2019 5.460 5.495 5.425 5.437 142,480 -0.01(-0.11%)
Jan 02, 2019 5.350 5.501 5.339 5.443 195,998 +0.05(+0.97%)
Dec 31, 2018 5.437 5.443 5.316 5.391 591,796 +0.01(+0.21%)
Dec 28, 2018 5.425 5.443 5.344 5.379 300,652 -0.01(-0.11%)
Dec 27, 2018 5.275 5.385 5.217 5.385 252,648 +0.09(+1.64%)
Dec 26, 2018 5.130 5.310 5.130 5.298 355,522 +0.18(+3.50%)
Dec 24, 2018 5.073 5.159 5.032 5.119 270,051 +0.03(+0.68%)
Dec 21, 2018 5.154 5.298 5.073 5.084 454,350 -0.04(-0.79%)
Dec 20, 2018 5.316 5.321 5.032 5.125 759,187 -0.21(-3.90%)
Dec 19, 2018 5.408 5.443 5.321 5.333 338,534 -0.05(-0.88%)
Dec 18, 2018 5.409 5.535 5.369 5.380 204,566 -0.01(-0.21%)
Dec 17, 2018 5.742 5.742 5.363 5.392 586,283 -0.31(-5.44%)
Dec 14, 2018 5.667 5.754 5.662 5.702 253,043 +0.04(+0.71%)
Dec 13, 2018 5.690 5.719 5.650 5.662 134,762 -0.01(-0.20%)
Dec 12, 2018 5.696 5.754 5.644 5.673 187,574 +0.02(+0.41%)
Dec 11, 2018 5.690 5.725 5.633 5.650 138,834 +0.01(+0.10%)
Dec 10, 2018 5.696 5.742 5.633 5.644 227,439 -0.05(-0.91%)
Dec 07, 2018 5.731 5.765 5.667 5.696 162,832 -0.03(-0.60%)
Dec 06, 2018 5.736 5.748 5.610 5.731 295,969 +0.00(+0.00%)
Dec 04, 2018 5.759 5.782 5.719 5.731 435,544 -0.04(-0.69%)
Dec 03, 2018 5.713 5.771 5.679 5.771 519,750 +0.10(+1.71%)
Nov 30, 2018 5.656 5.705 5.628 5.674 179,403 +0.04(+0.71%)
Nov 29, 2018 5.651 5.668 5.616 5.634 221,824 +0.00(+0.00%)
Nov 28, 2018 5.571 5.639 5.571 5.634 205,974 +0.10(+1.75%)
Nov 27, 2018 5.548 5.599 5.519 5.537 199,712 +0.00(+0.00%)
Nov 26, 2018 5.554 5.616 5.537 5.537 245,488 +0.02(+0.31%)
Nov 23, 2018 5.451 5.531 5.451 5.519 85,321 +0.05(+0.94%)
Nov 21, 2018 5.468 5.468 5.468 0 -0.07(-1.24%)
Nov 20, 2018 5.599 5.616 5.537 5.537 332,371 -0.11(-1.92%)
Nov 19, 2018 5.628 5.708 5.605 5.645 223,909 +0.04(+0.69%)
Nov 16, 2018 5.561 5.635 5.561 5.606 224,396 +0.03(+0.61%)
Nov 15, 2018 5.550 5.584 5.532 5.572 240,894 +0.01(+0.10%)
Nov 14, 2018 5.606 5.606 5.527 5.567 471,983 +0.01(+0.20%)
Nov 13, 2018 5.623 5.635 5.550 5.555 243,977 -0.05(-0.81%)
Nov 12, 2018 5.640 5.663 5.595 5.601 254,896 -0.03(-0.60%)
Nov 09, 2018 5.618 5.663 5.578 5.635 309,426 +0.02(+0.40%)
Nov 08, 2018 5.555 5.669 5.555 5.612 384,349 +0.07(+1.23%)
Nov 07, 2018 5.708 5.799 5.527 5.544 911,286 -0.23(-3.93%)
Nov 06, 2018 5.771 5.816 5.510 5.771 1,096,157 -0.24(-4.05%)
Nov 05, 2018 5.946 6.043 5.946 6.014 172,892 +0.10(+1.63%)
Nov 02, 2018 6.037 6.048 5.918 5.918 257,032 -0.09(-1.51%)
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.