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

Gladstone Investment (NQ: GAIN )

13.88 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2018 6.623 6.628 6.517 6.556 227,612 -0.04(-0.59%)
Jun 28, 2018 6.578 6.623 6.511 6.595 402,430 +0.03(+0.38%)
Jun 27, 2018 6.584 6.639 6.556 6.570 229,025 -0.01(-0.13%)
Jun 26, 2018 6.489 6.611 6.471 6.578 184,958 +0.08(+1.29%)
Jun 25, 2018 6.606 6.611 6.489 6.495 323,021 -0.12(-1.77%)
Jun 22, 2018 6.522 6.650 6.522 6.611 274,968 +0.11(+1.71%)
Jun 21, 2018 6.578 6.617 6.495 6.500 262,437 -0.11(-1.60%)
Jun 20, 2018 6.623 6.712 6.600 6.606 238,845 -0.02(-0.25%)
Jun 19, 2018 6.684 6.722 6.600 6.623 213,597 -0.09(-1.35%)
Jun 18, 2018 6.636 6.791 6.614 6.713 400,177 +0.07(+1.08%)
Jun 15, 2018 6.661 6.592 6.641 218,473 +0.02(+0.33%)
Jun 14, 2018 6.603 6.652 6.569 6.619 249,839 +0.02(+0.25%)
Jun 13, 2018 6.531 6.614 6.517 6.603 187,793 +0.10(+1.53%)
Jun 12, 2018 6.525 6.558 6.497 6.503 211,318 -0.01(-0.09%)
Jun 11, 2018 6.481 6.508 6.470 6.508 282,828 +0.04(+0.69%)
Jun 08, 2018 6.453 6.553 6.431 6.464 317,509 +0.01(+0.09%)
Jun 07, 2018 6.348 6.459 6.332 6.459 302,810 +0.13(+2.01%)
Jun 06, 2018 6.320 6.342 6.287 6.331 252,383 +0.01(+0.09%)
Jun 05, 2018 6.359 6.364 6.281 6.326 298,222 -0.07(-1.04%)
Jun 04, 2018 6.337 6.392 6.287 6.392 404,390 +0.09(+1.49%)
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.