Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.