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 (%)
Jun 28, 2019 6.746 6.885 6.734 6.782 299,216 +0.04(+0.63%)
Jun 27, 2019 6.722 6.776 6.703 6.740 208,863 +0.02(+0.27%)
Jun 26, 2019 6.794 6.848 6.715 6.722 158,649 -0.08(-1.15%)
Jun 25, 2019 6.891 6.897 6.794 6.800 117,583 -0.08(-1.14%)
Jun 24, 2019 6.836 6.927 6.824 6.879 130,906 +0.03(+0.44%)
Jun 21, 2019 6.933 6.933 6.830 6.848 382,010 -0.08(-1.22%)
Jun 20, 2019 7.084 7.084 6.885 6.933 249,454 -0.10(-1.46%)
Jun 19, 2019 7.084 7.156 7.030 7.036 188,266 -0.01(-0.09%)
Jun 18, 2019 7.066 7.156 7.036 7.042 202,564 -0.01(-0.19%)
Jun 17, 2019 7.055 7.133 7.025 7.055 268,402 +0.03(+0.43%)
Jun 14, 2019 7.031 7.103 7.013 7.025 262,484 +0.02(+0.26%)
Jun 13, 2019 7.025 7.049 6.935 7.007 241,181 -0.01(-0.09%)
Jun 12, 2019 6.911 7.055 6.905 7.013 245,208 +0.11(+1.57%)
Jun 11, 2019 6.899 6.947 6.845 6.905 239,107 +0.07(+1.05%)
Jun 10, 2019 6.755 6.869 6.737 6.833 194,400 +0.09(+1.34%)
Jun 07, 2019 6.755 6.816 6.719 6.743 228,175 +0.02(+0.36%)
Jun 06, 2019 6.611 6.731 6.611 6.719 172,640 +0.11(+1.63%)
Jun 05, 2019 6.671 6.671 6.587 6.611 244,368 -0.02(-0.36%)
Jun 04, 2019 6.821 6.821 6.629 6.635 413,463 -0.10(-1.52%)
Jun 03, 2019 6.641 6.755 6.641 6.737 346,859 +0.11(+1.62%)
May 31, 2019 6.850 6.870 6.623 6.629 416,695 -0.23(-3.30%)
May 30, 2019 6.868 6.903 6.808 6.856 206,660 +0.01(+0.09%)
May 29, 2019 6.850 6.903 6.816 6.850 217,180 -0.01(-0.17%)
May 28, 2019 6.975 6.975 6.862 6.862 248,179 -0.09(-1.29%)
May 24, 2019 6.945 6.969 6.886 6.951 141,193 +0.03(+0.43%)
May 23, 2019 6.886 6.927 6.868 6.921 153,682 +0.01(+0.09%)
May 22, 2019 6.856 6.945 6.856 6.915 124,557 +0.04(+0.52%)
May 21, 2019 7.052 7.052 6.868 6.880 280,445 -0.16(-2.30%)
May 20, 2019 6.870 7.065 6.870 7.042 290,315 +0.15(+2.24%)
May 17, 2019 6.894 6.971 6.876 6.888 195,025 -0.07(-0.94%)
May 16, 2019 6.858 6.971 6.817 6.953 259,471 +0.09(+1.38%)
May 15, 2019 7.048 7.077 6.787 6.858 841,209 -0.23(-3.18%)
May 14, 2019 7.130 7.255 7.071 7.083 301,307 -0.05(-0.66%)
May 13, 2019 7.207 7.267 7.065 7.130 317,602 -0.12(-1.71%)
May 10, 2019 7.231 7.278 7.225 7.255 165,475 +0.02(+0.33%)
May 09, 2019 7.296 7.308 7.196 7.231 178,053 -0.07(-0.89%)
May 08, 2019 7.302 7.370 7.284 7.296 109,845 -0.01(-0.16%)
May 07, 2019 7.361 7.397 7.267 7.308 205,796 -0.07(-0.88%)
May 06, 2019 7.326 7.427 7.314 7.373 137,074 +0.00(+0.00%)
May 03, 2019 7.326 7.427 7.326 7.373 216,131 +0.04(+0.57%)
May 02, 2019 7.361 7.396 7.296 7.332 123,044 -0.02(-0.32%)
May 01, 2019 7.444 7.444 7.350 7.356 185,537 -0.06(-0.80%)
Apr 30, 2019 7.438 7.438 7.320 7.415 177,575 -0.01(-0.08%)
Apr 29, 2019 7.403 7.444 7.385 7.421 138,454 +0.03(+0.40%)
Apr 26, 2019 7.290 7.397 7.289 7.391 177,126 +0.09(+1.30%)
Apr 25, 2019 7.320 7.350 7.184 7.296 249,084 -0.03(-0.40%)
Apr 24, 2019 7.326 7.385 7.326 7.326 145,338 +0.00(+0.00%)
Apr 23, 2019 7.320 7.397 7.314 7.326 169,644 -0.01(-0.16%)
Apr 22, 2019 7.284 7.373 7.284 7.338 228,932 +0.05(+0.65%)
Apr 18, 2019 7.403 7.455 7.290 7.290 295,492 -0.12(-1.61%)
Apr 17, 2019 7.463 7.481 7.375 7.410 197,685 -0.04(-0.47%)
Apr 16, 2019 7.363 7.481 7.351 7.445 304,922 +0.08(+1.12%)
Apr 15, 2019 7.316 7.363 7.298 7.363 181,824 +0.08(+1.05%)
Apr 12, 2019 7.386 7.387 7.245 7.286 285,723 -0.09(-1.20%)
Apr 11, 2019 7.263 7.381 7.255 7.375 358,249 +0.14(+1.87%)
Apr 10, 2019 7.139 7.245 7.139 7.239 246,586 +0.11(+1.49%)
Apr 09, 2019 7.133 7.174 7.127 7.133 195,213 +0.00(+0.00%)
Apr 08, 2019 7.110 7.145 7.080 7.133 221,321 +0.01(+0.17%)
Apr 05, 2019 7.074 7.121 7.061 7.121 139,211 +0.05(+0.75%)
Apr 04, 2019 7.068 7.104 7.051 7.068 185,659 -0.01(-0.17%)
Apr 03, 2019 7.068 7.080 7.015 7.080 224,981 +0.02(+0.25%)
Apr 02, 2019 6.956 7.068 6.933 7.062 273,214 +0.11(+1.61%)
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.