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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 5.533 5.533 5.533 0 +0.04(+0.70%)
Mar 28, 2018 5.522 5.571 5.489 5.495 162,580 -0.01(-0.20%)
Mar 27, 2018 5.544 5.571 5.506 5.506 268,043 -0.04(-0.69%)
Mar 26, 2018 5.577 5.588 5.506 5.544 245,446 +0.04(+0.70%)
Mar 23, 2018 5.648 5.657 5.495 5.506 337,751 -0.13(-2.33%)
Mar 22, 2018 5.604 5.686 5.588 5.637 303,195 +0.02(+0.29%)
Mar 21, 2018 5.714 5.727 5.610 5.621 223,871 -0.09(-1.54%)
Mar 20, 2018 5.686 5.779 5.664 5.708 313,812 +0.04(+0.77%)
Mar 19, 2018 5.686 5.702 5.642 5.664 197,866 -0.00(-0.05%)
Mar 16, 2018 5.607 5.713 5.607 5.667 328,170 +0.05(+0.97%)
Mar 15, 2018 5.673 5.716 5.613 5.613 283,730 -0.09(-1.53%)
Mar 14, 2018 5.673 5.705 5.634 5.700 270,445 +0.05(+0.96%)
Mar 13, 2018 5.694 5.716 5.634 5.645 237,669 -0.02(-0.29%)
Mar 12, 2018 5.689 5.716 5.634 5.662 316,559 +0.00(+0.00%)
Mar 09, 2018 5.683 5.700 5.633 5.662 322,149 +0.03(+0.58%)
Mar 08, 2018 5.673 5.673 5.585 5.629 318,343 +0.04(+0.78%)
Mar 07, 2018 5.520 5.596 5.482 5.585 383,000 +0.09(+1.68%)
Mar 06, 2018 5.406 5.515 5.259 5.493 518,248 +0.29(+5.54%)
Mar 05, 2018 5.270 5.275 5.172 5.204 552,330 -0.05(-0.98%)
Mar 02, 2018 5.292 5.309 5.243 5.256 341,330 -0.06(-1.18%)
Mar 01, 2018 5.438 5.438 5.281 5.319 413,197 -0.10(-1.81%)
Feb 28, 2018 5.504 5.546 5.417 5.417 316,346 -0.05(-0.90%)
Feb 27, 2018 5.482 5.498 5.449 5.466 283,682 -0.01(-0.20%)
Feb 26, 2018 5.444 5.498 5.444 5.477 196,921 +0.04(+0.70%)
Feb 23, 2018 5.477 5.536 5.422 5.438 284,277 -0.03(-0.60%)
Feb 22, 2018 5.504 5.536 5.466 5.471 215,226 -0.02(-0.40%)
Feb 21, 2018 5.504 5.634 5.493 5.493 208,894 +0.01(+0.10%)
Feb 20, 2018 5.667 5.689 5.444 5.487 439,391 -0.18(-3.17%)
Feb 16, 2018 5.667 5.667 5.667 0 +0.03(+0.48%)
Feb 15, 2018 5.705 5.738 5.602 5.640 323,773 -0.02(-0.34%)
Feb 14, 2018 5.670 5.708 5.632 5.659 353,090 +0.00(+0.00%)
Feb 13, 2018 5.627 5.767 5.599 5.659 319,915 +0.03(+0.48%)
Feb 12, 2018 5.627 5.703 5.589 5.632 374,136 +0.06(+1.17%)
Feb 09, 2018 5.589 5.691 5.529 5.567 490,620 +0.03(+0.59%)
Feb 08, 2018 5.681 5.764 5.535 5.535 554,694 -0.10(-1.82%)
Feb 07, 2018 5.156 5.783 5.156 5.637 1,250,607 +0.55(+10.85%)
Feb 06, 2018 4.896 5.102 4.869 5.085 960,993 +0.05(+1.08%)
Feb 05, 2018 5.194 5.228 4.885 5.031 1,419,699 -0.19(-3.73%)
Feb 02, 2018 5.345 5.378 5.210 5.226 539,159 -0.15(-2.82%)
Feb 01, 2018 5.334 5.388 5.199 5.378 854,515 +0.04(+0.71%)
Jan 31, 2018 5.507 5.572 5.329 5.340 820,295 -0.13(-2.37%)
Jan 30, 2018 5.648 5.675 5.464 5.470 673,550 -0.22(-3.90%)
Jan 29, 2018 5.913 5.918 5.394 5.691 1,447,362 -0.25(-4.19%)
Jan 26, 2018 5.978 6.016 5.929 5.940 388,977 -0.04(-0.72%)
Jan 25, 2018 5.978 6.027 5.973 5.984 190,402 +0.00(+0.00%)
Jan 24, 2018 6.005 6.059 5.973 5.984 162,188 -0.02(-0.36%)
Jan 23, 2018 6.000 6.027 5.984 6.005 284,460 +0.01(+0.09%)
Jan 22, 2018 6.027 6.059 5.989 6.000 337,595 -0.06(-1.07%)
Jan 19, 2018 6.070 6.086 6.038 6.065 220,561 -0.00(-0.04%)
Jan 18, 2018 6.089 6.103 6.003 6.067 385,420 -0.01(-0.18%)
Jan 17, 2018 6.100 6.100 6.051 6.078 307,787 +0.02(+0.27%)
Jan 16, 2018 6.110 6.137 6.051 6.062 408,354 -0.01(-0.18%)
Jan 12, 2018 6.073 6.073 6.073 0 +0.04(+0.71%)
Jan 11, 2018 5.998 6.062 5.976 6.030 298,163 +0.05(+0.90%)
Jan 10, 2018 6.024 6.027 5.944 5.976 279,812 -0.05(-0.80%)
Jan 09, 2018 6.051 6.067 5.998 6.024 337,695 +0.02(+0.27%)
Jan 08, 2018 5.965 6.062 5.938 6.008 356,637 +0.07(+1.18%)
Jan 05, 2018 5.938 5.965 5.868 5.938 368,357 +0.02(+0.36%)
Jan 04, 2018 5.944 5.998 5.906 5.917 307,466 +0.00(+0.00%)
Jan 03, 2018 6.057 6.089 5.863 5.917 625,129 -0.15(-2.40%)
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.