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 (%)
Jul 31, 2019 6.868 6.917 6.783 6.880 181,610 +0.03(+0.44%)
Jul 30, 2019 6.808 6.886 6.801 6.850 111,689 +0.05(+0.80%)
Jul 29, 2019 6.850 6.886 6.795 6.795 154,903 -0.06(-0.89%)
Jul 26, 2019 6.832 6.868 6.826 6.856 111,811 +0.01(+0.18%)
Jul 25, 2019 6.880 6.899 6.832 6.844 120,334 -0.04(-0.53%)
Jul 24, 2019 6.795 6.892 6.795 6.880 137,629 +0.06(+0.89%)
Jul 23, 2019 6.820 6.837 6.777 6.820 148,962 +0.03(+0.45%)
Jul 22, 2019 6.789 6.801 6.723 6.789 235,182 +0.01(+0.18%)
Jul 19, 2019 6.832 6.862 6.753 6.777 232,349 -0.01(-0.20%)
Jul 18, 2019 6.791 6.815 6.748 6.791 203,806 -0.01(-0.18%)
Jul 17, 2019 6.875 6.905 6.791 6.803 312,182 -0.10(-1.49%)
Jul 16, 2019 6.893 6.929 6.875 6.905 143,806 +0.03(+0.44%)
Jul 15, 2019 6.863 6.911 6.851 6.875 145,004 +0.03(+0.44%)
Jul 12, 2019 6.791 6.881 6.791 6.845 136,182 +0.05(+0.80%)
Jul 11, 2019 6.809 6.833 6.791 6.791 172,618 -0.01(-0.18%)
Jul 10, 2019 6.809 6.833 6.778 6.803 220,595 +0.00(+0.00%)
Jul 09, 2019 6.809 6.833 6.797 6.803 127,514 -0.02(-0.35%)
Jul 08, 2019 6.760 6.827 6.760 6.827 214,062 +0.04(+0.62%)
Jul 05, 2019 6.833 6.869 6.760 6.784 233,597 -0.04(-0.62%)
Jul 03, 2019 6.833 6.863 6.827 6.827 72,564 +0.04(+0.53%)
Jul 02, 2019 6.863 6.869 6.772 6.791 208,088 -0.05(-0.71%)
Jul 01, 2019 6.815 6.881 6.791 6.839 263,961 +0.06(+0.89%)
Jun 28, 2019 6.742 6.881 6.730 6.778 299,369 +0.04(+0.63%)
Jun 27, 2019 6.718 6.772 6.700 6.736 208,970 +0.02(+0.27%)
Jun 26, 2019 6.791 6.845 6.712 6.718 158,730 -0.08(-1.15%)
Jun 25, 2019 6.887 6.893 6.791 6.797 117,643 -0.08(-1.14%)
Jun 24, 2019 6.833 6.923 6.821 6.875 130,973 +0.03(+0.44%)
Jun 21, 2019 6.929 6.929 6.827 6.845 382,205 -0.08(-1.22%)
Jun 20, 2019 7.080 7.080 6.881 6.929 249,581 -0.10(-1.46%)
Jun 19, 2019 7.080 7.153 7.026 7.032 188,362 -0.01(-0.09%)
Jun 18, 2019 7.062 7.153 7.032 7.038 202,668 -0.01(-0.19%)
Jun 17, 2019 7.051 7.129 7.021 7.051 268,539 +0.03(+0.43%)
Jun 14, 2019 7.027 7.099 7.009 7.021 262,618 +0.02(+0.26%)
Jun 13, 2019 7.021 7.045 6.931 7.003 241,304 -0.01(-0.09%)
Jun 12, 2019 6.907 7.051 6.901 7.009 245,333 +0.11(+1.57%)
Jun 11, 2019 6.895 6.943 6.841 6.901 239,229 +0.07(+1.05%)
Jun 10, 2019 6.751 6.865 6.733 6.829 194,499 +0.09(+1.34%)
Jun 07, 2019 6.751 6.812 6.715 6.739 228,291 +0.02(+0.36%)
Jun 06, 2019 6.607 6.727 6.607 6.715 172,728 +0.11(+1.63%)
Jun 05, 2019 6.667 6.667 6.583 6.607 244,493 -0.02(-0.36%)
Jun 04, 2019 6.817 6.817 6.625 6.631 413,674 -0.10(-1.52%)
Jun 03, 2019 6.638 6.751 6.638 6.733 347,036 +0.11(+1.62%)
May 31, 2019 6.846 6.866 6.620 6.626 416,908 -0.23(-3.30%)
May 30, 2019 6.864 6.900 6.805 6.852 206,766 +0.01(+0.09%)
May 29, 2019 6.846 6.900 6.812 6.846 217,291 -0.01(-0.17%)
May 28, 2019 6.971 6.971 6.858 6.858 248,305 -0.09(-1.29%)
May 24, 2019 6.942 6.965 6.882 6.948 141,265 +0.03(+0.43%)
May 23, 2019 6.882 6.924 6.864 6.918 153,760 +0.01(+0.09%)
May 22, 2019 6.852 6.942 6.852 6.912 124,620 +0.04(+0.52%)
May 21, 2019 7.049 7.049 6.864 6.876 280,588 -0.16(-2.30%)
May 20, 2019 6.866 7.062 6.866 7.038 290,463 +0.15(+2.24%)
May 17, 2019 6.890 6.967 6.872 6.884 195,124 -0.07(-0.94%)
May 16, 2019 6.855 6.967 6.813 6.949 259,603 +0.09(+1.38%)
May 15, 2019 7.044 7.074 6.784 6.855 841,638 -0.22(-3.18%)
May 14, 2019 7.127 7.251 7.068 7.079 301,461 -0.05(-0.66%)
May 13, 2019 7.204 7.263 7.062 7.127 317,764 -0.12(-1.71%)
May 10, 2019 7.227 7.274 7.222 7.251 165,560 +0.02(+0.33%)
May 09, 2019 7.293 7.304 7.192 7.227 178,144 -0.07(-0.89%)
May 08, 2019 7.298 7.366 7.281 7.293 109,901 -0.01(-0.16%)
May 07, 2019 7.358 7.393 7.263 7.304 205,901 -0.07(-0.88%)
May 06, 2019 7.322 7.423 7.310 7.370 137,144 +0.00(+0.00%)
May 03, 2019 7.322 7.423 7.322 7.370 216,241 +0.04(+0.57%)
May 02, 2019 7.358 7.392 7.293 7.328 123,107 -0.02(-0.32%)
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.