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, 2019 6.967 6.996 6.901 6.907 237,629 -0.06(-0.85%)
Mar 28, 2019 7.003 7.032 6.907 6.967 418,215 -0.01(-0.17%)
Mar 27, 2019 6.901 7.003 6.901 6.979 201,061 +0.08(+1.21%)
Mar 26, 2019 6.895 6.973 6.890 6.895 163,366 +0.02(+0.35%)
Mar 25, 2019 6.913 6.931 6.842 6.872 206,466 -0.04(-0.52%)
Mar 22, 2019 6.961 7.003 6.895 6.907 187,752 -0.05(-0.77%)
Mar 21, 2019 6.937 7.021 6.937 6.961 128,632 +0.01(+0.17%)
Mar 20, 2019 7.015 7.026 6.937 6.949 169,978 -0.05(-0.68%)
Mar 19, 2019 7.110 7.116 6.985 6.997 242,024 -0.08(-1.11%)
Mar 18, 2019 7.022 7.075 6.998 7.075 270,796 +0.07(+0.93%)
Mar 15, 2019 6.957 7.010 6.957 7.010 383,735 +0.05(+0.68%)
Mar 14, 2019 6.957 6.975 6.945 6.963 171,547 +0.02(+0.26%)
Mar 13, 2019 6.868 6.963 6.868 6.945 153,580 +0.08(+1.21%)
Mar 12, 2019 6.975 6.975 6.838 6.862 143,279 -0.09(-1.36%)
Mar 11, 2019 6.815 6.992 6.812 6.957 245,815 +0.18(+2.62%)
Mar 08, 2019 6.726 6.827 6.726 6.779 90,191 +0.02(+0.35%)
Mar 07, 2019 6.773 6.797 6.714 6.756 138,884 -0.01(-0.17%)
Mar 06, 2019 6.779 6.809 6.750 6.767 122,442 -0.04(-0.61%)
Mar 05, 2019 6.921 6.921 6.750 6.809 254,646 -0.11(-1.54%)
Mar 04, 2019 6.963 6.975 6.850 6.915 218,673 -0.02(-0.26%)
Mar 01, 2019 6.963 6.986 6.838 6.933 373,601 +0.01(+0.17%)
Feb 28, 2019 7.022 7.029 6.915 6.921 323,474 -0.09(-1.27%)
Feb 27, 2019 7.081 7.081 6.989 7.010 134,560 -0.07(-1.00%)
Feb 26, 2019 7.135 7.135 7.016 7.081 249,171 -0.05(-0.75%)
Feb 25, 2019 7.129 7.135 6.992 7.135 334,209 +0.00(+0.00%)
Feb 22, 2019 7.075 7.135 7.034 7.135 525,440 +0.04(+0.58%)
Feb 21, 2019 7.004 7.105 6.981 7.093 249,818 +0.11(+1.61%)
Feb 20, 2019 7.010 7.075 6.933 6.981 341,129 -0.03(-0.42%)
Feb 19, 2019 7.105 7.117 6.986 7.010 406,641 -0.08(-1.19%)
Feb 15, 2019 7.053 7.106 7.021 7.094 275,506 +0.05(+0.67%)
Feb 14, 2019 6.988 7.077 6.959 7.047 189,992 +0.03(+0.42%)
Feb 13, 2019 7.041 7.065 6.982 7.018 184,640 -0.02(-0.33%)
Feb 12, 2019 7.088 7.094 6.971 7.041 442,305 -0.03(-0.42%)
Feb 11, 2019 6.918 7.082 6.847 7.071 404,551 +0.16(+2.39%)
Feb 08, 2019 6.841 6.912 6.788 6.906 217,245 +0.06(+0.86%)
Feb 07, 2019 6.794 6.859 6.759 6.847 302,301 +0.05(+0.69%)
Feb 06, 2019 6.506 6.900 6.476 6.800 582,375 +0.32(+5.00%)
Feb 05, 2019 6.453 6.476 6.417 6.476 124,246 +0.06(+0.92%)
Feb 04, 2019 6.447 6.458 6.400 6.417 167,255 -0.04(-0.55%)
Feb 01, 2019 6.470 6.476 6.423 6.453 232,872 -0.01(-0.09%)
Jan 31, 2019 6.352 6.470 6.347 6.458 348,462 +0.09(+1.39%)
Jan 30, 2019 6.258 6.382 6.211 6.370 248,743 +0.12(+1.98%)
Jan 29, 2019 6.241 6.264 6.229 6.246 173,864 +0.01(+0.19%)
Jan 28, 2019 6.229 6.264 6.211 6.235 122,534 -0.01(-0.14%)
Jan 25, 2019 6.258 6.276 6.221 6.244 134,695 +0.00(+0.05%)
Jan 24, 2019 6.152 6.270 6.093 6.241 138,714 +0.07(+1.15%)
Jan 23, 2019 6.093 6.190 6.093 6.170 218,285 +0.10(+1.65%)
Jan 22, 2019 6.241 6.264 6.046 6.070 304,551 -0.16(-2.64%)
Jan 18, 2019 6.264 6.294 6.217 6.235 138,092 +0.02(+0.28%)
Jan 17, 2019 6.305 6.323 6.176 6.217 239,077 -0.10(-1.51%)
Jan 16, 2019 6.166 6.318 6.155 6.312 297,492 +0.15(+2.37%)
Jan 15, 2019 6.143 6.167 6.096 6.166 165,480 +0.03(+0.48%)
Jan 14, 2019 6.037 6.143 6.037 6.137 293,333 +0.08(+1.25%)
Jan 11, 2019 6.037 6.061 6.014 6.061 129,225 +0.02(+0.39%)
Jan 10, 2019 5.938 6.043 5.909 6.037 251,752 +0.10(+1.67%)
Jan 09, 2019 5.874 5.956 5.856 5.938 334,478 +0.08(+1.30%)
Jan 08, 2019 5.798 5.868 5.786 5.862 159,398 +0.09(+1.62%)
Jan 07, 2019 5.657 5.815 5.634 5.768 218,885 +0.13(+2.28%)
Jan 04, 2019 5.511 5.645 5.511 5.640 156,233 +0.14(+2.55%)
Jan 03, 2019 5.523 5.558 5.488 5.499 140,869 -0.01(-0.11%)
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.