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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 5.827 5.883 5.815 5.855 292,924 +0.06(+0.97%)
Oct 30, 2018 5.771 5.799 5.743 5.799 266,233 +0.05(+0.88%)
Oct 29, 2018 5.636 5.821 5.614 5.748 361,014 +0.17(+3.01%)
Oct 26, 2018 5.670 5.692 5.541 5.580 333,416 -0.08(-1.48%)
Oct 25, 2018 5.631 5.715 5.608 5.664 311,844 +0.06(+1.10%)
Oct 24, 2018 5.681 5.687 5.591 5.603 222,865 -0.04(-0.79%)
Oct 23, 2018 5.670 5.670 5.603 5.647 342,413 -0.06(-1.08%)
Oct 22, 2018 5.771 5.810 5.664 5.709 266,110 -0.06(-1.07%)
Oct 19, 2018 5.922 5.933 5.751 5.771 475,671 -0.15(-2.55%)
Oct 18, 2018 5.950 5.972 5.894 5.922 207,485 -0.01(-0.21%)
Oct 17, 2018 5.901 5.968 5.890 5.934 286,971 +0.04(+0.66%)
Oct 16, 2018 5.929 5.990 5.879 5.895 544,658 -0.02(-0.38%)
Oct 15, 2018 5.901 5.945 5.879 5.918 308,679 +0.04(+0.66%)
Oct 12, 2018 5.984 6.029 5.873 5.879 370,405 -0.07(-1.22%)
Oct 11, 2018 5.934 6.029 5.906 5.951 409,399 -0.03(-0.56%)
Oct 10, 2018 6.012 6.051 5.984 5.984 230,562 -0.01(-0.09%)
Oct 09, 2018 6.062 6.062 5.912 5.990 595,674 -0.09(-1.47%)
Oct 08, 2018 6.124 6.124 6.046 6.079 353,832 -0.05(-0.82%)
Oct 05, 2018 6.190 6.207 6.101 6.129 294,779 -0.02(-0.27%)
Oct 04, 2018 6.296 6.318 5.851 6.146 1,062,294 -0.16(-2.47%)
Oct 03, 2018 6.346 6.346 6.285 6.302 200,956 -0.01(-0.18%)
Oct 02, 2018 6.346 6.369 6.302 6.313 203,248 -0.03(-0.53%)
Oct 01, 2018 6.374 6.402 6.330 6.346 220,404 -0.02(-0.26%)
Sep 28, 2018 6.419 6.435 6.363 6.363 243,224 -0.05(-0.78%)
Sep 27, 2018 6.307 6.424 6.291 6.413 434,222 +0.10(+1.59%)
Sep 26, 2018 6.352 6.373 6.296 6.313 317,338 -0.05(-0.79%)
Sep 25, 2018 6.430 6.447 6.346 6.363 201,581 -0.04(-0.61%)
Sep 24, 2018 6.469 6.502 6.385 6.402 234,717 -0.05(-0.78%)
Sep 21, 2018 6.268 6.485 6.263 6.452 438,487 +0.18(+2.84%)
Sep 20, 2018 6.302 6.303 6.218 6.274 395,815 +0.02(+0.36%)
Sep 19, 2018 6.458 6.458 6.207 6.252 380,341 -0.13(-2.01%)
Sep 18, 2018 6.491 6.491 6.363 6.380 344,376 -0.08(-1.23%)
Sep 17, 2018 6.498 6.509 6.448 6.459 231,535 -0.02(-0.26%)
Sep 14, 2018 6.504 6.556 6.476 6.476 176,877 -0.04(-0.68%)
Sep 13, 2018 6.526 6.603 6.459 6.520 218,710 +0.05(+0.77%)
Sep 12, 2018 6.465 6.487 6.393 6.470 242,273 +0.01(+0.09%)
Sep 11, 2018 6.531 6.542 6.454 6.465 164,846 -0.07(-1.02%)
Sep 10, 2018 6.504 6.570 6.504 6.531 201,521 +0.04(+0.68%)
Sep 07, 2018 6.542 6.570 6.465 6.487 169,650 -0.06(-0.93%)
Sep 06, 2018 6.603 6.614 6.531 6.548 160,546 -0.05(-0.76%)
Sep 05, 2018 6.553 6.609 6.504 6.598 237,313 +0.04(+0.59%)
Sep 04, 2018 6.642 6.642 6.542 6.559 289,141 -0.08(-1.17%)
Aug 31, 2018 6.636 6.636 6.636 0 +0.02(+0.33%)
Aug 30, 2018 6.631 6.653 6.587 6.614 316,139 -0.03(-0.50%)
Aug 29, 2018 6.664 6.691 6.620 6.647 249,097 +0.01(+0.08%)
Aug 28, 2018 6.642 6.708 6.642 6.642 222,417 -0.02(-0.25%)
Aug 27, 2018 6.681 6.692 6.658 6.658 203,047 -0.02(-0.33%)
Aug 24, 2018 6.686 6.697 6.664 6.681 168,747 +0.02(+0.25%)
Aug 23, 2018 6.692 6.692 6.653 6.664 163,070 -0.01(-0.17%)
Aug 22, 2018 6.658 6.708 6.642 6.675 206,198 -0.03(-0.41%)
Aug 21, 2018 6.697 6.708 6.675 6.703 201,981 +0.00(+0.00%)
Aug 20, 2018 6.653 6.725 6.614 6.703 338,285 +0.08(+1.14%)
Aug 17, 2018 6.616 6.627 6.478 6.627 325,030 +0.01(+0.17%)
Aug 16, 2018 6.605 6.621 6.577 6.616 177,636 +0.04(+0.59%)
Aug 15, 2018 6.561 6.577 6.500 6.577 216,403 +0.03(+0.42%)
Aug 14, 2018 6.588 6.621 6.506 6.550 311,302 -0.04(-0.58%)
Aug 13, 2018 6.561 6.605 6.533 6.588 247,369 +0.06(+0.84%)
Aug 10, 2018 6.522 6.550 6.506 6.533 174,233 +0.00(+0.00%)
Aug 09, 2018 6.533 6.583 6.522 6.533 148,714 +0.00(+0.00%)
Aug 08, 2018 6.544 6.605 6.506 6.533 244,205 -0.02(-0.34%)
Aug 07, 2018 6.528 6.594 6.528 6.555 212,565 +0.03(+0.51%)
Aug 06, 2018 6.566 6.566 6.467 6.522 201,756 +0.02(+0.34%)
Aug 03, 2018 6.467 6.566 6.467 6.500 269,798 +0.04(+0.68%)
Aug 02, 2018 6.341 6.473 6.220 6.456 322,959 +0.13(+2.00%)
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.