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

Gladstone Investment (NQ: GAIN )

13.71 +0.24 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 6.767 6.786 6.543 6.549 421,815 -0.22(-3.30%)
May 30, 2019 6.784 6.820 6.726 6.773 209,199 +0.01(+0.09%)
May 29, 2019 6.767 6.820 6.733 6.767 219,848 -0.01(-0.17%)
May 28, 2019 6.890 6.890 6.778 6.778 251,228 -0.09(-1.29%)
May 24, 2019 6.861 6.884 6.802 6.867 142,927 +0.03(+0.43%)
May 23, 2019 6.802 6.843 6.784 6.837 155,570 +0.01(+0.09%)
May 22, 2019 6.773 6.861 6.773 6.831 126,087 +0.04(+0.52%)
May 21, 2019 6.967 6.967 6.784 6.796 283,890 -0.16(-2.30%)
May 20, 2019 6.787 6.980 6.787 6.956 293,882 +0.15(+2.24%)
May 17, 2019 6.810 6.886 6.792 6.804 197,421 -0.06(-0.94%)
May 16, 2019 6.775 6.886 6.734 6.868 262,658 +0.09(+1.38%)
May 15, 2019 6.962 6.991 6.705 6.775 851,544 -0.22(-3.18%)
May 14, 2019 7.044 7.167 6.985 6.997 305,009 -0.05(-0.66%)
May 13, 2019 7.120 7.178 6.980 7.044 321,504 -0.12(-1.71%)
May 10, 2019 7.143 7.190 7.138 7.167 167,508 +0.02(+0.33%)
May 09, 2019 7.208 7.219 7.108 7.143 180,241 -0.06(-0.89%)
May 08, 2019 7.214 7.280 7.196 7.208 111,195 -0.01(-0.16%)
May 07, 2019 7.272 7.307 7.178 7.219 208,324 -0.06(-0.88%)
May 06, 2019 7.237 7.336 7.225 7.284 138,758 +0.00(+0.00%)
May 03, 2019 7.237 7.336 7.237 7.284 218,786 +0.04(+0.57%)
May 02, 2019 7.272 7.306 7.208 7.243 124,556 -0.02(-0.32%)
May 01, 2019 7.354 7.354 7.260 7.266 187,816 -0.06(-0.80%)
Apr 30, 2019 7.348 7.348 7.231 7.325 179,757 -0.01(-0.08%)
Apr 29, 2019 7.313 7.354 7.295 7.331 140,155 +0.03(+0.40%)
Apr 26, 2019 7.202 7.307 7.201 7.301 179,302 +0.09(+1.30%)
Apr 25, 2019 7.231 7.260 7.097 7.208 252,145 -0.03(-0.40%)
Apr 24, 2019 7.237 7.295 7.237 7.237 147,123 +0.00(+0.00%)
Apr 23, 2019 7.231 7.307 7.225 7.237 171,728 -0.01(-0.16%)
Apr 22, 2019 7.196 7.284 7.196 7.249 231,744 +0.05(+0.65%)
Apr 18, 2019 7.313 7.365 7.202 7.202 299,122 -0.12(-1.61%)
Apr 17, 2019 7.372 7.390 7.285 7.320 200,114 -0.03(-0.47%)
Apr 16, 2019 7.274 7.390 7.262 7.355 308,669 +0.08(+1.12%)
Apr 15, 2019 7.227 7.274 7.210 7.274 184,058 +0.08(+1.05%)
Apr 12, 2019 7.297 7.297 7.157 7.198 289,234 -0.09(-1.20%)
Apr 11, 2019 7.175 7.291 7.167 7.285 362,651 +0.13(+1.87%)
Apr 10, 2019 7.052 7.157 7.052 7.151 249,616 +0.10(+1.49%)
Apr 09, 2019 7.047 7.087 7.041 7.047 197,612 +0.00(+0.00%)
Apr 08, 2019 7.023 7.058 6.994 7.047 224,040 +0.01(+0.17%)
Apr 05, 2019 6.988 7.035 6.975 7.035 140,922 +0.05(+0.75%)
Apr 04, 2019 6.983 7.017 6.965 6.983 187,940 -0.01(-0.17%)
Apr 03, 2019 6.983 6.994 6.930 6.994 227,745 +0.02(+0.25%)
Apr 02, 2019 6.872 6.983 6.849 6.977 276,571 +0.11(+1.61%)
Apr 01, 2019 6.820 6.884 6.791 6.866 384,516 +0.12(+1.72%)
Mar 29, 2019 6.808 6.836 6.744 6.750 243,176 -0.06(-0.85%)
Mar 28, 2019 6.843 6.872 6.750 6.808 427,976 -0.01(-0.17%)
Mar 27, 2019 6.744 6.843 6.744 6.820 205,754 +0.08(+1.21%)
Mar 26, 2019 6.738 6.814 6.732 6.738 167,180 +0.02(+0.35%)
Mar 25, 2019 6.756 6.773 6.686 6.715 211,285 -0.03(-0.52%)
Mar 22, 2019 6.802 6.843 6.738 6.750 192,135 -0.05(-0.77%)
Mar 21, 2019 6.779 6.860 6.779 6.802 131,634 +0.01(+0.17%)
Mar 20, 2019 6.855 6.866 6.779 6.791 173,945 -0.05(-0.68%)
Mar 19, 2019 6.948 6.953 6.825 6.837 247,674 -0.08(-1.11%)
Mar 18, 2019 6.862 6.914 6.839 6.914 277,117 +0.06(+0.93%)
Mar 15, 2019 6.798 6.850 6.798 6.850 392,692 +0.05(+0.68%)
Mar 14, 2019 6.798 6.816 6.787 6.804 175,551 +0.02(+0.26%)
Mar 13, 2019 6.711 6.804 6.711 6.787 157,164 +0.08(+1.21%)
Mar 12, 2019 6.816 6.816 6.682 6.706 146,623 -0.09(-1.36%)
Mar 11, 2019 6.659 6.833 6.656 6.798 251,552 +0.17(+2.62%)
Mar 08, 2019 6.573 6.671 6.573 6.625 92,296 +0.02(+0.35%)
Mar 07, 2019 6.619 6.642 6.561 6.601 142,126 -0.01(-0.17%)
Mar 06, 2019 6.625 6.654 6.596 6.613 125,300 -0.04(-0.61%)
Mar 05, 2019 6.763 6.763 6.596 6.654 260,590 -0.10(-1.54%)
Mar 04, 2019 6.804 6.816 6.694 6.758 223,777 -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.