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 6.284 6.400 6.278 6.389 352,268 +0.09(+1.39%)
Jan 30, 2019 6.191 6.313 6.144 6.301 251,460 +0.12(+1.98%)
Jan 29, 2019 6.173 6.196 6.162 6.179 175,763 +0.01(+0.19%)
Jan 28, 2019 6.162 6.196 6.144 6.167 123,872 -0.01(-0.14%)
Jan 25, 2019 6.191 6.208 6.153 6.176 136,166 +0.00(+0.05%)
Jan 24, 2019 6.086 6.202 6.028 6.173 140,229 +0.07(+1.14%)
Jan 23, 2019 6.028 6.123 6.028 6.103 220,669 +0.10(+1.65%)
Jan 22, 2019 6.173 6.196 5.981 6.004 307,877 -0.16(-2.64%)
Jan 18, 2019 6.196 6.226 6.150 6.167 139,601 +0.02(+0.28%)
Jan 17, 2019 6.237 6.255 6.109 6.150 241,688 -0.09(-1.51%)
Jan 16, 2019 6.100 6.250 6.088 6.244 300,741 +0.14(+2.37%)
Jan 15, 2019 6.076 6.101 6.030 6.100 167,287 +0.03(+0.48%)
Jan 14, 2019 5.972 6.076 5.972 6.071 296,537 +0.08(+1.25%)
Jan 11, 2019 5.972 5.995 5.949 5.995 130,636 +0.02(+0.39%)
Jan 10, 2019 5.874 5.978 5.845 5.972 254,501 +0.10(+1.67%)
Jan 09, 2019 5.810 5.891 5.793 5.874 338,131 +0.08(+1.30%)
Jan 08, 2019 5.735 5.804 5.723 5.799 161,139 +0.09(+1.62%)
Jan 07, 2019 5.596 5.752 5.573 5.706 221,275 +0.13(+2.28%)
Jan 04, 2019 5.451 5.584 5.451 5.579 157,939 +0.14(+2.55%)
Jan 03, 2019 5.463 5.498 5.428 5.440 142,408 -0.01(-0.11%)
Jan 02, 2019 5.353 5.503 5.341 5.446 195,898 +0.05(+0.97%)
Dec 31, 2018 5.440 5.446 5.318 5.394 591,494 +0.01(+0.22%)
Dec 28, 2018 5.428 5.446 5.347 5.382 300,499 -0.01(-0.11%)
Dec 27, 2018 5.278 5.388 5.220 5.388 252,519 +0.09(+1.64%)
Dec 26, 2018 5.133 5.312 5.133 5.301 355,340 +0.18(+3.50%)
Dec 24, 2018 5.075 5.162 5.035 5.122 269,913 +0.03(+0.68%)
Dec 21, 2018 5.156 5.301 5.075 5.087 454,118 -0.04(-0.79%)
Dec 20, 2018 5.318 5.324 5.035 5.127 758,799 -0.21(-3.90%)
Dec 19, 2018 5.411 5.446 5.324 5.336 338,361 -0.05(-0.88%)
Dec 18, 2018 5.412 5.538 5.372 5.383 204,461 -0.01(-0.21%)
Dec 17, 2018 5.745 5.745 5.366 5.395 585,984 -0.31(-5.44%)
Dec 14, 2018 5.670 5.757 5.665 5.705 252,913 +0.04(+0.71%)
Dec 13, 2018 5.693 5.722 5.653 5.665 134,693 -0.01(-0.20%)
Dec 12, 2018 5.699 5.757 5.647 5.676 187,478 +0.02(+0.41%)
Dec 11, 2018 5.693 5.728 5.636 5.653 138,763 +0.01(+0.10%)
Dec 10, 2018 5.699 5.745 5.636 5.647 227,323 -0.05(-0.91%)
Dec 07, 2018 5.734 5.768 5.670 5.699 162,749 -0.03(-0.60%)
Dec 06, 2018 5.739 5.751 5.613 5.734 295,818 +0.00(+0.00%)
Dec 04, 2018 5.762 5.785 5.722 5.734 435,322 -0.04(-0.69%)
Dec 03, 2018 5.716 5.774 5.682 5.774 519,485 +0.10(+1.71%)
Nov 30, 2018 5.659 5.708 5.631 5.676 179,312 +0.04(+0.71%)
Nov 29, 2018 5.654 5.671 5.619 5.636 221,711 +0.00(+0.00%)
Nov 28, 2018 5.574 5.642 5.574 5.636 205,869 +0.10(+1.75%)
Nov 27, 2018 5.551 5.602 5.522 5.539 199,611 +0.00(+0.00%)
Nov 26, 2018 5.557 5.619 5.539 5.539 245,363 +0.02(+0.31%)
Nov 23, 2018 5.454 5.534 5.454 5.522 85,278 +0.05(+0.94%)
Nov 21, 2018 5.471 5.471 5.471 0 -0.07(-1.24%)
Nov 20, 2018 5.602 5.619 5.539 5.539 332,202 -0.11(-1.92%)
Nov 19, 2018 5.631 5.711 5.608 5.648 223,795 +0.04(+0.69%)
Nov 16, 2018 5.564 5.637 5.564 5.609 224,281 +0.03(+0.61%)
Nov 15, 2018 5.552 5.586 5.535 5.575 240,771 +0.01(+0.10%)
Nov 14, 2018 5.609 5.609 5.530 5.569 471,742 +0.01(+0.20%)
Nov 13, 2018 5.626 5.637 5.552 5.558 243,853 -0.05(-0.81%)
Nov 12, 2018 5.643 5.666 5.598 5.603 254,766 -0.03(-0.60%)
Nov 09, 2018 5.620 5.666 5.581 5.637 309,268 +0.02(+0.40%)
Nov 08, 2018 5.558 5.671 5.558 5.615 384,152 +0.07(+1.23%)
Nov 07, 2018 5.711 5.802 5.530 5.547 910,821 -0.23(-3.93%)
Nov 06, 2018 5.774 5.819 5.513 5.774 1,095,598 -0.24(-4.05%)
Nov 05, 2018 5.949 6.046 5.949 6.017 172,804 +0.10(+1.63%)
Nov 02, 2018 6.040 6.051 5.921 5.921 256,901 -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.