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 (%)
Mar 29, 2019 6.892 6.920 6.827 6.833 240,225 -0.06(-0.85%)
Mar 28, 2019 6.927 6.956 6.833 6.892 422,782 -0.01(-0.17%)
Mar 27, 2019 6.827 6.927 6.827 6.903 203,257 +0.08(+1.21%)
Mar 26, 2019 6.821 6.898 6.815 6.821 165,150 +0.02(+0.35%)
Mar 25, 2019 6.839 6.856 6.768 6.797 208,720 -0.04(-0.52%)
Mar 22, 2019 6.886 6.927 6.821 6.833 189,803 -0.05(-0.77%)
Mar 21, 2019 6.862 6.945 6.862 6.886 130,037 +0.01(+0.17%)
Mar 20, 2019 6.939 6.951 6.862 6.874 171,834 -0.05(-0.68%)
Mar 19, 2019 7.033 7.039 6.909 6.921 244,668 -0.08(-1.11%)
Mar 18, 2019 6.946 6.999 6.923 6.999 273,754 +0.06(+0.93%)
Mar 15, 2019 6.882 6.934 6.882 6.934 387,926 +0.05(+0.68%)
Mar 14, 2019 6.882 6.899 6.870 6.888 173,421 +0.02(+0.26%)
Mar 13, 2019 6.794 6.888 6.794 6.870 155,257 +0.08(+1.21%)
Mar 12, 2019 6.899 6.899 6.765 6.788 144,843 -0.09(-1.36%)
Mar 11, 2019 6.741 6.917 6.738 6.882 248,499 +0.18(+2.62%)
Mar 08, 2019 6.653 6.753 6.653 6.706 91,176 +0.02(+0.35%)
Mar 07, 2019 6.700 6.724 6.642 6.683 140,401 -0.01(-0.18%)
Mar 06, 2019 6.706 6.735 6.677 6.694 123,779 -0.04(-0.61%)
Mar 05, 2019 6.847 6.847 6.677 6.735 257,427 -0.11(-1.54%)
Mar 04, 2019 6.888 6.899 6.776 6.841 221,061 -0.02(-0.26%)
Mar 01, 2019 6.888 6.911 6.765 6.858 377,681 +0.01(+0.17%)
Feb 28, 2019 6.946 6.953 6.841 6.847 327,006 -0.09(-1.27%)
Feb 27, 2019 7.005 7.005 6.914 6.934 136,030 -0.07(-1.00%)
Feb 26, 2019 7.057 7.057 6.940 7.005 251,892 -0.05(-0.75%)
Feb 25, 2019 7.052 7.057 6.917 7.057 337,859 +0.00(+0.00%)
Feb 22, 2019 6.999 7.057 6.958 7.057 531,178 +0.04(+0.58%)
Feb 21, 2019 6.929 7.028 6.905 7.016 252,546 +0.11(+1.61%)
Feb 20, 2019 6.934 6.999 6.858 6.905 344,854 -0.03(-0.42%)
Feb 19, 2019 7.028 7.040 6.911 6.934 411,082 -0.08(-1.19%)
Feb 15, 2019 6.977 7.029 6.945 7.018 278,515 +0.05(+0.67%)
Feb 14, 2019 6.913 7.000 6.884 6.971 192,067 +0.03(+0.42%)
Feb 13, 2019 6.965 6.988 6.907 6.942 186,656 -0.02(-0.33%)
Feb 12, 2019 7.012 7.018 6.895 6.965 447,135 -0.03(-0.42%)
Feb 11, 2019 6.843 7.006 6.773 6.994 408,969 +0.16(+2.39%)
Feb 08, 2019 6.767 6.837 6.715 6.831 219,618 +0.06(+0.86%)
Feb 07, 2019 6.721 6.785 6.686 6.773 305,602 +0.05(+0.69%)
Feb 06, 2019 6.435 6.825 6.406 6.726 588,735 +0.32(+5.00%)
Feb 05, 2019 6.383 6.406 6.348 6.406 125,603 +0.06(+0.92%)
Feb 04, 2019 6.377 6.389 6.330 6.348 169,082 -0.03(-0.55%)
Feb 01, 2019 6.400 6.406 6.354 6.383 235,415 -0.01(-0.09%)
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%)
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.