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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 5.374 5.380 5.254 5.328 598,761 +0.01(+0.21%)
Dec 28, 2018 5.362 5.380 5.282 5.317 304,191 -0.01(-0.11%)
Dec 27, 2018 5.214 5.322 5.157 5.322 255,622 +0.09(+1.64%)
Dec 26, 2018 5.071 5.248 5.071 5.237 359,706 +0.18(+3.50%)
Dec 24, 2018 5.014 5.099 4.974 5.059 273,229 +0.03(+0.68%)
Dec 21, 2018 5.094 5.237 5.014 5.025 459,697 -0.04(-0.79%)
Dec 20, 2018 5.254 5.259 4.974 5.065 768,122 -0.21(-3.90%)
Dec 19, 2018 5.345 5.380 5.259 5.271 342,518 -0.05(-0.88%)
Dec 18, 2018 5.346 5.471 5.306 5.318 206,973 -0.01(-0.21%)
Dec 17, 2018 5.675 5.675 5.301 5.329 593,183 -0.31(-5.44%)
Dec 14, 2018 5.602 5.687 5.596 5.636 256,021 +0.04(+0.71%)
Dec 13, 2018 5.624 5.653 5.584 5.596 136,348 -0.01(-0.20%)
Dec 12, 2018 5.630 5.687 5.579 5.607 189,781 +0.02(+0.41%)
Dec 11, 2018 5.624 5.658 5.567 5.585 140,468 +0.01(+0.10%)
Dec 10, 2018 5.630 5.675 5.567 5.579 230,116 -0.05(-0.91%)
Dec 07, 2018 5.664 5.698 5.602 5.630 164,748 -0.03(-0.60%)
Dec 06, 2018 5.670 5.681 5.545 5.664 299,453 +0.00(+0.00%)
Dec 04, 2018 5.692 5.715 5.653 5.664 440,671 -0.04(-0.69%)
Dec 03, 2018 5.647 5.703 5.613 5.703 525,868 +0.10(+1.71%)
Nov 30, 2018 5.591 5.639 5.562 5.608 181,515 +0.04(+0.71%)
Nov 29, 2018 5.585 5.602 5.551 5.568 224,435 +0.00(+0.00%)
Nov 28, 2018 5.506 5.574 5.506 5.568 208,398 +0.10(+1.75%)
Nov 27, 2018 5.483 5.534 5.455 5.472 202,063 +0.00(+0.00%)
Nov 26, 2018 5.489 5.551 5.472 5.472 248,378 +0.02(+0.31%)
Nov 23, 2018 5.388 5.467 5.388 5.455 86,326 +0.05(+0.94%)
Nov 21, 2018 5.404 5.404 5.404 0 -0.07(-1.24%)
Nov 20, 2018 5.534 5.551 5.472 5.472 336,283 -0.11(-1.92%)
Nov 19, 2018 5.562 5.641 5.540 5.579 226,545 +0.04(+0.69%)
Nov 16, 2018 5.496 5.569 5.496 5.541 227,037 +0.03(+0.61%)
Nov 15, 2018 5.485 5.519 5.468 5.507 243,729 +0.01(+0.10%)
Nov 14, 2018 5.541 5.541 5.463 5.502 477,538 +0.01(+0.20%)
Nov 13, 2018 5.558 5.569 5.485 5.491 246,849 -0.04(-0.81%)
Nov 12, 2018 5.575 5.597 5.530 5.535 257,896 -0.03(-0.60%)
Nov 09, 2018 5.552 5.597 5.513 5.569 313,068 +0.02(+0.40%)
Nov 08, 2018 5.491 5.603 5.491 5.547 388,872 +0.07(+1.23%)
Nov 07, 2018 5.642 5.731 5.463 5.479 922,012 -0.22(-3.93%)
Nov 06, 2018 5.703 5.748 5.446 5.703 1,109,058 -0.24(-4.05%)
Nov 05, 2018 5.877 5.972 5.877 5.944 174,927 +0.10(+1.63%)
Nov 02, 2018 5.967 5.978 5.849 5.849 260,057 -0.09(-1.51%)
Nov 01, 2018 5.933 5.967 5.905 5.939 233,810 +0.08(+1.44%)
Oct 31, 2018 5.827 5.883 5.815 5.855 292,924 +0.06(+0.97%)
Oct 30, 2018 5.771 5.799 5.743 5.799 266,233 +0.05(+0.88%)
Oct 29, 2018 5.636 5.821 5.614 5.748 361,014 +0.17(+3.01%)
Oct 26, 2018 5.670 5.692 5.541 5.580 333,416 -0.08(-1.48%)
Oct 25, 2018 5.631 5.715 5.608 5.664 311,844 +0.06(+1.10%)
Oct 24, 2018 5.681 5.687 5.591 5.603 222,865 -0.04(-0.79%)
Oct 23, 2018 5.670 5.670 5.603 5.647 342,413 -0.06(-1.08%)
Oct 22, 2018 5.771 5.810 5.664 5.709 266,110 -0.06(-1.07%)
Oct 19, 2018 5.922 5.933 5.751 5.771 475,671 -0.15(-2.55%)
Oct 18, 2018 5.950 5.972 5.894 5.922 207,485 -0.01(-0.21%)
Oct 17, 2018 5.901 5.968 5.890 5.934 286,971 +0.04(+0.66%)
Oct 16, 2018 5.929 5.990 5.879 5.895 544,658 -0.02(-0.38%)
Oct 15, 2018 5.901 5.945 5.879 5.918 308,679 +0.04(+0.66%)
Oct 12, 2018 5.984 6.029 5.873 5.879 370,405 -0.07(-1.22%)
Oct 11, 2018 5.934 6.029 5.906 5.951 409,399 -0.03(-0.56%)
Oct 10, 2018 6.012 6.051 5.984 5.984 230,562 -0.01(-0.09%)
Oct 09, 2018 6.062 6.062 5.912 5.990 595,674 -0.09(-1.47%)
Oct 08, 2018 6.124 6.124 6.046 6.079 353,832 -0.05(-0.82%)
Oct 05, 2018 6.190 6.207 6.101 6.129 294,779 -0.02(-0.27%)
Oct 04, 2018 6.296 6.318 5.851 6.146 1,062,294 -0.16(-2.47%)
Oct 03, 2018 6.346 6.346 6.285 6.302 200,956 -0.01(-0.18%)
Oct 02, 2018 6.346 6.369 6.302 6.313 203,248 -0.03(-0.53%)
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.