Skip to main content

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

Historical Prices

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.