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

Gladstone Investment (NQ: GAIN )

13.70 +0.07 (+0.51%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Mar 29, 2018 5.407 5.407 5.407 0 +0.04(+0.70%)
Mar 28, 2018 5.396 5.444 5.364 5.369 166,375 -0.01(-0.20%)
Mar 27, 2018 5.417 5.444 5.380 5.380 274,299 -0.04(-0.69%)
Mar 26, 2018 5.450 5.460 5.380 5.417 251,175 +0.04(+0.70%)
Mar 23, 2018 5.519 5.528 5.369 5.380 345,634 -0.13(-2.33%)
Mar 22, 2018 5.476 5.557 5.460 5.508 310,272 +0.02(+0.29%)
Mar 21, 2018 5.583 5.596 5.482 5.492 229,096 -0.09(-1.54%)
Mar 20, 2018 5.557 5.648 5.535 5.578 321,137 +0.04(+0.77%)
Mar 19, 2018 5.557 5.572 5.514 5.535 202,484 -0.00(-0.05%)
Mar 16, 2018 5.479 5.583 5.479 5.538 335,830 +0.05(+0.97%)
Mar 15, 2018 5.543 5.586 5.485 5.485 290,352 -0.09(-1.53%)
Mar 14, 2018 5.543 5.575 5.506 5.570 276,758 +0.05(+0.96%)
Mar 13, 2018 5.564 5.586 5.506 5.517 243,217 -0.02(-0.29%)
Mar 12, 2018 5.559 5.586 5.506 5.533 323,948 +0.00(+0.00%)
Mar 09, 2018 5.554 5.570 5.504 5.533 329,668 +0.03(+0.58%)
Mar 08, 2018 5.543 5.543 5.458 5.501 325,773 +0.04(+0.78%)
Mar 07, 2018 5.394 5.469 5.357 5.458 391,940 +0.09(+1.68%)
Mar 06, 2018 5.283 5.389 5.139 5.368 530,344 +0.28(+5.54%)
Mar 05, 2018 5.150 5.155 5.054 5.086 565,222 -0.05(-0.98%)
Mar 02, 2018 5.171 5.188 5.123 5.136 349,297 -0.06(-1.18%)
Mar 01, 2018 5.314 5.314 5.160 5.197 422,841 -0.10(-1.81%)
Feb 28, 2018 5.378 5.420 5.293 5.293 323,730 -0.05(-0.90%)
Feb 27, 2018 5.357 5.372 5.325 5.341 290,304 -0.01(-0.20%)
Feb 26, 2018 5.320 5.373 5.320 5.352 201,518 +0.04(+0.70%)
Feb 23, 2018 5.352 5.410 5.298 5.314 290,913 -0.03(-0.60%)
Feb 22, 2018 5.378 5.410 5.341 5.346 220,250 -0.02(-0.40%)
Feb 21, 2018 5.378 5.506 5.368 5.368 213,770 +0.01(+0.10%)
Feb 20, 2018 5.538 5.559 5.320 5.362 449,647 -0.18(-3.17%)
Feb 16, 2018 5.538 5.538 5.538 0 +0.03(+0.48%)
Feb 15, 2018 5.575 5.607 5.474 5.511 331,330 -0.02(-0.34%)
Feb 14, 2018 5.540 5.577 5.503 5.530 361,332 +0.00(+0.00%)
Feb 13, 2018 5.498 5.636 5.472 5.530 327,383 +0.03(+0.48%)
Feb 12, 2018 5.498 5.573 5.461 5.503 382,869 +0.06(+1.17%)
Feb 09, 2018 5.461 5.562 5.403 5.440 502,072 +0.03(+0.59%)
Feb 08, 2018 5.551 5.633 5.408 5.408 567,642 -0.10(-1.82%)
Feb 07, 2018 5.038 5.651 5.038 5.509 1,279,798 +0.54(+10.85%)
Feb 06, 2018 4.784 4.985 4.758 4.970 983,424 +0.05(+1.08%)
Feb 05, 2018 5.075 5.108 4.774 4.917 1,452,837 -0.19(-3.73%)
Feb 02, 2018 5.223 5.255 5.091 5.107 551,744 -0.15(-2.82%)
Feb 01, 2018 5.213 5.266 5.081 5.255 874,460 +0.04(+0.71%)
Jan 31, 2018 5.382 5.445 5.207 5.218 839,442 -0.13(-2.37%)
Jan 30, 2018 5.519 5.546 5.340 5.345 689,271 -0.22(-3.90%)
Jan 29, 2018 5.778 5.783 5.271 5.562 1,481,146 -0.24(-4.19%)
Jan 26, 2018 5.842 5.878 5.794 5.805 398,056 -0.04(-0.72%)
Jan 25, 2018 5.842 5.889 5.837 5.847 194,847 +0.00(+0.00%)
Jan 24, 2018 5.868 5.921 5.837 5.847 165,974 -0.02(-0.36%)
Jan 23, 2018 5.863 5.889 5.847 5.868 291,099 +0.01(+0.09%)
Jan 22, 2018 5.889 5.921 5.852 5.863 345,475 -0.06(-1.07%)
Jan 19, 2018 5.932 5.948 5.900 5.926 225,709 -0.00(-0.04%)
Jan 18, 2018 5.950 5.964 5.866 5.929 394,416 -0.01(-0.18%)
Jan 17, 2018 5.961 5.961 5.913 5.940 314,972 +0.02(+0.27%)
Jan 16, 2018 5.971 5.997 5.913 5.924 417,885 -0.01(-0.18%)
Jan 12, 2018 5.934 5.934 5.934 0 +0.04(+0.71%)
Jan 11, 2018 5.861 5.924 5.840 5.892 305,122 +0.05(+0.90%)
Jan 10, 2018 5.887 5.890 5.808 5.840 286,343 -0.05(-0.80%)
Jan 09, 2018 5.913 5.929 5.861 5.887 345,577 +0.02(+0.27%)
Jan 08, 2018 5.829 5.923 5.803 5.871 364,962 +0.07(+1.18%)
Jan 05, 2018 5.803 5.829 5.735 5.803 376,955 +0.02(+0.36%)
Jan 04, 2018 5.808 5.861 5.771 5.782 314,642 +0.00(+0.00%)
Jan 03, 2018 5.919 5.950 5.729 5.782 639,721 -0.14(-2.40%)
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.