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 (%)
Jul 31, 2018 6.565 6.565 6.346 6.368 745,874 -0.20(-3.09%)
Jul 30, 2018 6.622 6.635 6.526 6.571 244,832 -0.04(-0.60%)
Jul 27, 2018 6.701 6.712 6.599 6.610 211,340 -0.07(-1.10%)
Jul 26, 2018 6.684 6.706 6.661 6.684 116,640 -0.01(-0.08%)
Jul 25, 2018 6.633 6.701 6.633 6.689 165,379 +0.05(+0.68%)
Jul 24, 2018 6.622 6.734 6.622 6.644 172,502 +0.04(+0.60%)
Jul 23, 2018 6.734 6.763 6.599 6.605 275,461 -0.11(-1.60%)
Jul 20, 2018 6.757 6.695 6.712 161,719 -0.03(-0.50%)
Jul 19, 2018 6.819 6.830 6.723 6.746 144,739 -0.05(-0.69%)
Jul 18, 2018 6.708 6.809 6.708 6.792 333,003 +0.10(+1.42%)
Jul 17, 2018 6.641 6.697 6.619 6.697 168,244 +0.06(+0.84%)
Jul 16, 2018 6.613 6.641 6.608 6.641 147,506 +0.04(+0.59%)
Jul 13, 2018 6.624 6.624 6.591 6.602 71,164 -0.02(-0.25%)
Jul 12, 2018 6.591 6.641 6.579 6.619 137,942 +0.04(+0.68%)
Jul 11, 2018 6.568 6.624 6.557 6.574 140,906 -0.02(-0.26%)
Jul 10, 2018 6.658 6.658 6.585 6.591 191,570 -0.07(-1.01%)
Jul 09, 2018 6.697 6.714 6.635 6.658 246,519 -0.02(-0.34%)
Jul 06, 2018 6.731 6.735 6.669 6.680 209,619 -0.07(-1.08%)
Jul 05, 2018 6.675 6.759 6.664 6.753 300,761 +0.09(+1.35%)
Jul 03, 2018 6.664 6.664 6.664 0 +0.01(+0.08%)
Jul 02, 2018 6.596 6.669 6.563 6.658 179,542 +0.06(+0.93%)
Jun 29, 2018 6.664 6.669 6.557 6.596 226,215 -0.04(-0.59%)
Jun 28, 2018 6.619 6.664 6.551 6.635 399,960 +0.03(+0.38%)
Jun 27, 2018 6.624 6.680 6.596 6.610 227,619 -0.01(-0.13%)
Jun 26, 2018 6.529 6.652 6.511 6.619 183,823 +0.08(+1.29%)
Jun 25, 2018 6.647 6.652 6.529 6.535 321,039 -0.12(-1.77%)
Jun 22, 2018 6.563 6.692 6.563 6.652 273,281 +0.11(+1.71%)
Jun 21, 2018 6.619 6.658 6.535 6.540 260,826 -0.11(-1.60%)
Jun 20, 2018 6.664 6.753 6.641 6.647 237,380 -0.02(-0.25%)
Jun 19, 2018 6.725 6.763 6.641 6.664 212,286 -0.09(-1.35%)
Jun 18, 2018 6.677 6.833 6.655 6.755 397,721 +0.07(+1.08%)
Jun 15, 2018 6.702 6.632 6.682 217,132 +0.02(+0.33%)
Jun 14, 2018 6.643 6.694 6.610 6.660 248,306 +0.02(+0.25%)
Jun 13, 2018 6.571 6.655 6.557 6.643 186,640 +0.10(+1.53%)
Jun 12, 2018 6.565 6.599 6.538 6.543 210,022 -0.01(-0.09%)
Jun 11, 2018 6.521 6.549 6.510 6.549 281,092 +0.04(+0.69%)
Jun 08, 2018 6.493 6.593 6.471 6.504 315,560 +0.01(+0.09%)
Jun 07, 2018 6.387 6.498 6.371 6.498 300,951 +0.13(+2.01%)
Jun 06, 2018 6.359 6.381 6.326 6.370 250,834 +0.01(+0.09%)
Jun 05, 2018 6.398 6.404 6.320 6.365 296,392 -0.07(-1.04%)
Jun 04, 2018 6.376 6.432 6.326 6.432 401,908 +0.09(+1.49%)
Jun 01, 2018 6.382 6.398 6.299 6.337 312,814 -0.02(-0.35%)
May 31, 2018 6.376 6.389 6.299 6.360 262,895 -0.01(-0.17%)
May 30, 2018 6.343 6.387 6.287 6.371 274,557 +0.04(+0.70%)
May 29, 2018 6.348 6.404 6.299 6.326 282,583 -0.02(-0.26%)
May 25, 2018 6.343 6.343 6.343 0 -0.03(-0.44%)
May 24, 2018 6.404 6.404 6.310 6.371 193,996 -0.03(-0.43%)
May 23, 2018 6.343 6.426 6.321 6.398 342,426 +0.03(+0.44%)
May 22, 2018 6.332 6.371 6.284 6.371 241,569 +0.04(+0.70%)
May 21, 2018 6.343 6.348 6.260 6.326 345,524 +0.03(+0.41%)
May 18, 2018 6.218 6.306 6.162 6.300 503,868 +0.10(+1.60%)
May 17, 2018 6.063 6.218 6.003 6.201 363,852 +0.13(+2.18%)
May 16, 2018 6.223 6.245 5.407 6.069 1,645,731 -0.14(-2.31%)
May 15, 2018 6.195 6.223 6.162 6.212 587,143 +0.01(+0.18%)
May 14, 2018 6.201 6.256 6.179 6.201 330,134 +0.00(+0.00%)
May 11, 2018 6.184 6.207 6.179 6.201 232,271 +0.01(+0.18%)
May 10, 2018 6.201 6.201 6.162 6.190 188,006 +0.02(+0.27%)
May 09, 2018 6.229 6.229 6.125 6.173 262,277 -0.04(-0.62%)
May 08, 2018 6.251 6.286 6.179 6.212 202,797 -0.06(-0.97%)
May 07, 2018 6.151 6.278 6.146 6.273 386,179 +0.14(+2.25%)
May 04, 2018 6.151 6.168 6.129 6.135 204,064 -0.03(-0.45%)
May 03, 2018 6.124 6.171 6.077 6.162 204,579 +0.04(+0.63%)
May 02, 2018 6.135 6.151 6.107 6.124 231,544 +0.01(+0.18%)
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.