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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2019 6.928 6.948 6.699 6.705 411,983 -0.23(-3.30%)
May 30, 2019 6.946 6.982 6.886 6.934 204,323 +0.01(+0.09%)
May 29, 2019 6.928 6.982 6.894 6.928 214,724 -0.01(-0.17%)
May 28, 2019 7.055 7.055 6.940 6.940 245,372 -0.09(-1.29%)
May 24, 2019 7.025 7.049 6.964 7.031 139,596 +0.03(+0.43%)
May 23, 2019 6.964 7.006 6.946 7.000 151,944 +0.01(+0.09%)
May 22, 2019 6.934 7.025 6.934 6.994 123,148 +0.04(+0.52%)
May 21, 2019 7.133 7.133 6.946 6.958 277,274 -0.16(-2.30%)
May 20, 2019 6.948 7.146 6.948 7.122 287,032 +0.16(+2.24%)
May 17, 2019 6.972 7.050 6.954 6.966 192,819 -0.07(-0.94%)
May 16, 2019 6.936 7.050 6.895 7.032 256,537 +0.10(+1.38%)
May 15, 2019 7.128 7.158 6.865 6.936 831,697 -0.23(-3.18%)
May 14, 2019 7.212 7.338 7.152 7.164 297,900 -0.05(-0.66%)
May 13, 2019 7.290 7.350 7.146 7.212 314,010 -0.13(-1.71%)
May 10, 2019 7.314 7.361 7.308 7.338 163,604 +0.02(+0.33%)
May 09, 2019 7.380 7.392 7.278 7.314 176,040 -0.07(-0.89%)
May 08, 2019 7.386 7.454 7.368 7.380 108,603 -0.01(-0.16%)
May 07, 2019 7.446 7.482 7.350 7.392 203,469 -0.07(-0.88%)
May 06, 2019 7.410 7.512 7.398 7.458 135,524 +0.00(+0.00%)
May 03, 2019 7.410 7.512 7.410 7.458 213,687 +0.04(+0.57%)
May 02, 2019 7.446 7.481 7.380 7.416 121,653 -0.02(-0.32%)
May 01, 2019 7.529 7.529 7.434 7.440 183,439 -0.06(-0.80%)
Apr 30, 2019 7.524 7.524 7.404 7.500 175,567 -0.01(-0.08%)
Apr 29, 2019 7.488 7.529 7.470 7.506 136,888 +0.03(+0.40%)
Apr 26, 2019 7.374 7.482 7.373 7.476 175,123 +0.10(+1.30%)
Apr 25, 2019 7.404 7.434 7.266 7.380 246,268 -0.03(-0.40%)
Apr 24, 2019 7.410 7.470 7.410 7.410 143,694 +0.00(+0.00%)
Apr 23, 2019 7.404 7.482 7.398 7.410 167,726 -0.01(-0.16%)
Apr 22, 2019 7.368 7.458 7.368 7.422 226,343 +0.05(+0.65%)
Apr 18, 2019 7.488 7.540 7.374 7.374 292,151 -0.12(-1.61%)
Apr 17, 2019 7.548 7.566 7.459 7.495 195,450 -0.04(-0.47%)
Apr 16, 2019 7.447 7.566 7.435 7.530 301,474 +0.08(+1.12%)
Apr 15, 2019 7.399 7.447 7.382 7.447 179,768 +0.08(+1.05%)
Apr 12, 2019 7.471 7.472 7.328 7.370 282,492 -0.09(-1.20%)
Apr 11, 2019 7.346 7.465 7.338 7.459 354,198 +0.14(+1.87%)
Apr 10, 2019 7.221 7.328 7.221 7.322 243,798 +0.11(+1.49%)
Apr 09, 2019 7.215 7.256 7.209 7.215 193,006 +0.00(+0.00%)
Apr 08, 2019 7.191 7.227 7.161 7.215 218,818 +0.01(+0.17%)
Apr 05, 2019 7.155 7.203 7.142 7.203 137,637 +0.05(+0.75%)
Apr 04, 2019 7.149 7.185 7.131 7.149 183,559 -0.01(-0.17%)
Apr 03, 2019 7.149 7.161 7.096 7.161 222,437 +0.02(+0.25%)
Apr 02, 2019 7.036 7.149 7.012 7.143 270,125 +0.11(+1.61%)
Apr 01, 2019 6.982 7.048 6.953 7.030 375,554 +0.12(+1.72%)
Mar 29, 2019 6.970 6.999 6.905 6.911 237,508 -0.06(-0.85%)
Mar 28, 2019 7.006 7.036 6.911 6.970 418,001 -0.01(-0.17%)
Mar 27, 2019 6.905 7.006 6.905 6.982 200,959 +0.08(+1.21%)
Mar 26, 2019 6.899 6.976 6.893 6.899 163,283 +0.02(+0.35%)
Mar 25, 2019 6.917 6.935 6.845 6.875 206,360 -0.04(-0.52%)
Mar 22, 2019 6.965 7.006 6.899 6.911 187,657 -0.05(-0.77%)
Mar 21, 2019 6.941 7.024 6.941 6.965 128,566 +0.01(+0.17%)
Mar 20, 2019 7.018 7.030 6.941 6.953 169,891 -0.05(-0.68%)
Mar 19, 2019 7.113 7.119 6.988 7.000 241,901 -0.08(-1.11%)
Mar 18, 2019 7.026 7.079 7.002 7.079 270,658 +0.07(+0.93%)
Mar 15, 2019 6.960 7.014 6.960 7.014 383,539 +0.05(+0.68%)
Mar 14, 2019 6.960 6.978 6.949 6.966 171,460 +0.02(+0.26%)
Mar 13, 2019 6.872 6.966 6.872 6.949 153,501 +0.08(+1.21%)
Mar 12, 2019 6.978 6.978 6.842 6.866 143,206 -0.09(-1.36%)
Mar 11, 2019 6.818 6.996 6.815 6.960 245,689 +0.18(+2.62%)
Mar 08, 2019 6.729 6.830 6.729 6.783 90,145 +0.02(+0.35%)
Mar 07, 2019 6.777 6.800 6.718 6.759 138,813 -0.01(-0.18%)
Mar 06, 2019 6.783 6.812 6.753 6.771 122,379 -0.04(-0.61%)
Mar 05, 2019 6.925 6.925 6.753 6.812 254,516 -0.11(-1.54%)
Mar 04, 2019 6.966 6.978 6.854 6.919 218,561 -0.02(-0.26%)
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.