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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2018 5.470 5.470 5.470 0 +0.04(+0.70%)
Mar 28, 2018 5.460 5.508 5.427 5.432 164,440 -0.01(-0.20%)
Mar 27, 2018 5.481 5.508 5.443 5.443 271,109 -0.04(-0.69%)
Mar 26, 2018 5.514 5.525 5.443 5.481 248,253 +0.04(+0.70%)
Mar 23, 2018 5.584 5.593 5.432 5.443 341,614 -0.13(-2.33%)
Mar 22, 2018 5.541 5.622 5.525 5.573 306,663 +0.02(+0.29%)
Mar 21, 2018 5.649 5.662 5.546 5.557 226,431 -0.09(-1.54%)
Mar 20, 2018 5.622 5.714 5.600 5.644 317,401 +0.04(+0.77%)
Mar 19, 2018 5.622 5.638 5.579 5.600 200,129 -0.00(-0.05%)
Mar 16, 2018 5.544 5.649 5.544 5.603 331,923 +0.05(+0.97%)
Mar 15, 2018 5.608 5.652 5.549 5.549 286,975 -0.09(-1.53%)
Mar 14, 2018 5.608 5.640 5.571 5.635 273,538 +0.05(+0.96%)
Mar 13, 2018 5.630 5.652 5.571 5.582 240,388 -0.02(-0.29%)
Mar 12, 2018 5.625 5.652 5.571 5.598 320,180 +0.00(+0.00%)
Mar 09, 2018 5.619 5.635 5.569 5.598 325,833 +0.03(+0.58%)
Mar 08, 2018 5.608 5.608 5.522 5.565 321,984 +0.04(+0.78%)
Mar 07, 2018 5.458 5.533 5.420 5.522 387,380 +0.09(+1.68%)
Mar 06, 2018 5.345 5.452 5.199 5.431 524,175 +0.29(+5.54%)
Mar 05, 2018 5.210 5.216 5.113 5.146 558,647 -0.05(-0.98%)
Mar 02, 2018 5.232 5.249 5.183 5.197 345,234 -0.06(-1.18%)
Mar 01, 2018 5.377 5.377 5.221 5.259 417,923 -0.10(-1.81%)
Feb 28, 2018 5.442 5.484 5.355 5.355 319,964 -0.05(-0.90%)
Feb 27, 2018 5.420 5.436 5.388 5.404 286,927 -0.01(-0.20%)
Feb 26, 2018 5.382 5.436 5.382 5.415 199,174 +0.04(+0.70%)
Feb 23, 2018 5.415 5.474 5.361 5.377 287,529 -0.03(-0.60%)
Feb 22, 2018 5.442 5.474 5.404 5.409 217,688 -0.02(-0.40%)
Feb 21, 2018 5.442 5.571 5.431 5.431 211,283 +0.01(+0.10%)
Feb 20, 2018 5.603 5.625 5.382 5.425 444,416 -0.18(-3.17%)
Feb 16, 2018 5.603 5.603 5.603 0 +0.03(+0.48%)
Feb 15, 2018 5.641 5.673 5.538 5.576 327,476 -0.02(-0.34%)
Feb 14, 2018 5.606 5.643 5.568 5.595 357,129 +0.00(+0.00%)
Feb 13, 2018 5.563 5.702 5.536 5.595 323,574 +0.03(+0.48%)
Feb 12, 2018 5.563 5.638 5.525 5.568 378,415 +0.06(+1.17%)
Feb 09, 2018 5.525 5.627 5.467 5.504 496,231 +0.03(+0.59%)
Feb 08, 2018 5.616 5.699 5.472 5.472 561,039 -0.10(-1.82%)
Feb 07, 2018 5.098 5.718 5.098 5.574 1,264,910 +0.55(+10.85%)
Feb 06, 2018 4.841 5.044 4.814 5.028 971,984 +0.05(+1.08%)
Feb 05, 2018 5.135 5.169 4.830 4.975 1,435,937 -0.19(-3.73%)
Feb 02, 2018 5.285 5.317 5.151 5.167 545,325 -0.15(-2.82%)
Feb 01, 2018 5.274 5.328 5.140 5.317 864,288 +0.04(+0.71%)
Jan 31, 2018 5.445 5.509 5.269 5.279 829,677 -0.13(-2.37%)
Jan 30, 2018 5.584 5.611 5.402 5.408 681,253 -0.22(-3.90%)
Jan 29, 2018 5.846 5.851 5.333 5.627 1,463,916 -0.25(-4.19%)
Jan 26, 2018 5.911 5.948 5.862 5.873 393,426 -0.04(-0.72%)
Jan 25, 2018 5.911 5.959 5.905 5.916 192,580 +0.00(+0.00%)
Jan 24, 2018 5.937 5.991 5.905 5.916 164,043 -0.02(-0.36%)
Jan 23, 2018 5.932 5.959 5.916 5.937 287,713 +0.01(+0.09%)
Jan 22, 2018 5.959 5.991 5.921 5.932 341,456 -0.06(-1.07%)
Jan 19, 2018 6.002 6.018 5.969 5.996 223,083 -0.00(-0.04%)
Jan 18, 2018 6.020 6.034 5.935 5.999 389,828 -0.01(-0.18%)
Jan 17, 2018 6.031 6.031 5.983 6.009 311,308 +0.02(+0.27%)
Jan 16, 2018 6.041 6.068 5.983 5.994 413,024 -0.01(-0.18%)
Jan 12, 2018 6.004 6.004 6.004 0 +0.04(+0.71%)
Jan 11, 2018 5.930 5.994 5.908 5.962 301,573 +0.05(+0.90%)
Jan 10, 2018 5.956 5.959 5.877 5.908 283,012 -0.05(-0.80%)
Jan 09, 2018 5.983 5.999 5.930 5.956 341,557 +0.02(+0.27%)
Jan 08, 2018 5.898 5.993 5.871 5.940 360,716 +0.07(+1.18%)
Jan 05, 2018 5.871 5.898 5.802 5.871 372,570 +0.02(+0.36%)
Jan 04, 2018 5.877 5.930 5.839 5.850 310,982 +0.00(+0.00%)
Jan 03, 2018 5.988 6.020 5.797 5.850 632,279 -0.14(-2.40%)
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.