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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 6.986 6.993 6.880 6.886 325,139 -0.09(-1.27%)
Feb 27, 2019 7.045 7.045 6.954 6.974 135,253 -0.07(-1.00%)
Feb 26, 2019 7.098 7.098 6.980 7.045 250,454 -0.05(-0.75%)
Feb 25, 2019 7.092 7.098 6.957 7.098 335,930 +0.00(+0.00%)
Feb 22, 2019 7.039 7.098 6.998 7.098 528,145 +0.04(+0.58%)
Feb 21, 2019 6.968 7.069 6.945 7.057 251,104 +0.11(+1.61%)
Feb 20, 2019 6.974 7.039 6.898 6.945 342,885 -0.03(-0.42%)
Feb 19, 2019 7.069 7.080 6.951 6.974 408,734 -0.08(-1.19%)
Feb 15, 2019 7.017 7.070 6.985 7.058 276,924 +0.05(+0.67%)
Feb 14, 2019 6.952 7.040 6.923 7.011 190,970 +0.03(+0.42%)
Feb 13, 2019 7.005 7.029 6.947 6.982 185,590 -0.02(-0.33%)
Feb 12, 2019 7.052 7.058 6.935 7.005 444,582 -0.03(-0.42%)
Feb 11, 2019 6.882 7.046 6.812 7.034 406,633 +0.16(+2.39%)
Feb 08, 2019 6.806 6.876 6.753 6.870 218,364 +0.06(+0.86%)
Feb 07, 2019 6.759 6.824 6.724 6.812 303,857 +0.05(+0.69%)
Feb 06, 2019 6.472 6.865 6.443 6.765 585,373 +0.32(+5.00%)
Feb 05, 2019 6.419 6.443 6.384 6.443 124,885 +0.06(+0.92%)
Feb 04, 2019 6.414 6.425 6.367 6.384 168,116 -0.04(-0.55%)
Feb 01, 2019 6.437 6.443 6.390 6.419 234,071 -0.01(-0.09%)
Jan 31, 2019 6.320 6.437 6.314 6.425 350,257 +0.09(+1.39%)
Jan 30, 2019 6.226 6.349 6.179 6.337 250,024 +0.12(+1.98%)
Jan 29, 2019 6.209 6.232 6.197 6.214 174,759 +0.01(+0.19%)
Jan 28, 2019 6.197 6.232 6.179 6.203 123,164 -0.01(-0.14%)
Jan 25, 2019 6.226 6.244 6.189 6.212 135,389 +0.00(+0.05%)
Jan 24, 2019 6.121 6.238 6.062 6.209 139,428 +0.07(+1.15%)
Jan 23, 2019 6.062 6.158 6.062 6.138 219,409 +0.10(+1.65%)
Jan 22, 2019 6.209 6.232 6.015 6.039 306,119 -0.16(-2.64%)
Jan 18, 2019 6.232 6.261 6.185 6.203 138,803 +0.02(+0.28%)
Jan 17, 2019 6.273 6.291 6.144 6.185 240,308 -0.09(-1.51%)
Jan 16, 2019 6.135 6.286 6.123 6.280 299,023 +0.15(+2.37%)
Jan 15, 2019 6.111 6.136 6.065 6.135 166,332 +0.03(+0.48%)
Jan 14, 2019 6.007 6.111 6.007 6.105 294,843 +0.08(+1.25%)
Jan 11, 2019 6.007 6.030 5.983 6.030 129,890 +0.02(+0.39%)
Jan 10, 2019 5.908 6.012 5.878 6.007 253,048 +0.10(+1.67%)
Jan 09, 2019 5.844 5.925 5.826 5.908 336,200 +0.08(+1.30%)
Jan 08, 2019 5.768 5.838 5.756 5.832 160,219 +0.09(+1.62%)
Jan 07, 2019 5.628 5.785 5.605 5.739 220,012 +0.13(+2.28%)
Jan 04, 2019 5.483 5.617 5.483 5.611 157,037 +0.14(+2.55%)
Jan 03, 2019 5.494 5.529 5.459 5.471 141,594 -0.01(-0.11%)
Jan 02, 2019 5.384 5.535 5.372 5.477 194,779 +0.05(+0.97%)
Dec 31, 2018 5.471 5.477 5.349 5.424 588,117 +0.01(+0.22%)
Dec 28, 2018 5.459 5.477 5.378 5.413 298,783 -0.01(-0.11%)
Dec 27, 2018 5.308 5.419 5.250 5.419 251,077 +0.09(+1.64%)
Dec 26, 2018 5.163 5.343 5.163 5.331 353,311 +0.18(+3.50%)
Dec 24, 2018 5.104 5.192 5.064 5.151 268,372 +0.03(+0.68%)
Dec 21, 2018 5.186 5.331 5.104 5.116 451,525 -0.04(-0.79%)
Dec 20, 2018 5.349 5.355 5.064 5.157 754,466 -0.21(-3.90%)
Dec 19, 2018 5.442 5.477 5.355 5.366 336,429 -0.05(-0.88%)
Dec 18, 2018 5.443 5.570 5.402 5.414 203,294 -0.01(-0.21%)
Dec 17, 2018 5.778 5.778 5.397 5.426 582,637 -0.31(-5.44%)
Dec 14, 2018 5.703 5.790 5.697 5.738 251,469 +0.04(+0.71%)
Dec 13, 2018 5.726 5.755 5.685 5.697 133,924 -0.01(-0.20%)
Dec 12, 2018 5.732 5.790 5.680 5.709 186,407 +0.02(+0.41%)
Dec 11, 2018 5.726 5.761 5.668 5.686 137,970 +0.01(+0.10%)
Dec 10, 2018 5.732 5.778 5.668 5.680 226,025 -0.05(-0.91%)
Dec 07, 2018 5.766 5.801 5.703 5.732 161,819 -0.03(-0.60%)
Dec 06, 2018 5.772 5.784 5.645 5.766 294,129 -0.00(-0.00%)
Dec 04, 2018 5.795 5.818 5.755 5.766 432,837 -0.04(-0.69%)
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.