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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.404 5.404 5.404 0 +0.04(+0.70%)
Mar 28, 2018 5.393 5.441 5.361 5.367 166,460 -0.01(-0.20%)
Mar 27, 2018 5.415 5.441 5.377 5.377 274,439 -0.04(-0.69%)
Mar 26, 2018 5.447 5.457 5.377 5.415 251,303 +0.04(+0.70%)
Mar 23, 2018 5.516 5.525 5.367 5.377 345,811 -0.13(-2.33%)
Mar 22, 2018 5.474 5.554 5.457 5.506 310,431 +0.02(+0.29%)
Mar 21, 2018 5.581 5.593 5.479 5.490 229,213 -0.09(-1.54%)
Mar 20, 2018 5.554 5.645 5.532 5.575 321,301 +0.04(+0.77%)
Mar 19, 2018 5.554 5.569 5.511 5.532 202,588 -0.00(-0.05%)
Mar 16, 2018 5.477 5.580 5.477 5.535 336,001 +0.05(+0.97%)
Mar 15, 2018 5.540 5.583 5.482 5.482 290,501 -0.09(-1.53%)
Mar 14, 2018 5.540 5.572 5.503 5.567 276,899 +0.05(+0.96%)
Mar 13, 2018 5.562 5.583 5.503 5.514 243,341 -0.02(-0.29%)
Mar 12, 2018 5.556 5.583 5.503 5.530 324,113 +0.00(+0.00%)
Mar 09, 2018 5.551 5.567 5.501 5.530 329,836 +0.03(+0.58%)
Mar 08, 2018 5.540 5.540 5.455 5.498 325,939 +0.04(+0.78%)
Mar 07, 2018 5.391 5.466 5.354 5.455 392,140 +0.09(+1.68%)
Mar 06, 2018 5.280 5.386 5.136 5.365 530,615 +0.28(+5.54%)
Mar 05, 2018 5.147 5.152 5.051 5.083 565,510 -0.05(-0.98%)
Mar 02, 2018 5.168 5.185 5.120 5.134 349,475 -0.06(-1.18%)
Mar 01, 2018 5.312 5.312 5.158 5.195 423,057 -0.10(-1.81%)
Feb 28, 2018 5.376 5.417 5.290 5.290 323,895 -0.05(-0.90%)
Feb 27, 2018 5.354 5.370 5.322 5.338 290,452 -0.01(-0.20%)
Feb 26, 2018 5.317 5.370 5.317 5.349 201,621 +0.04(+0.70%)
Feb 23, 2018 5.349 5.407 5.296 5.312 291,061 -0.03(-0.60%)
Feb 22, 2018 5.376 5.407 5.338 5.344 220,362 -0.02(-0.40%)
Feb 21, 2018 5.376 5.503 5.365 5.365 213,879 +0.01(+0.10%)
Feb 20, 2018 5.535 5.556 5.317 5.360 449,877 -0.18(-3.17%)
Feb 16, 2018 5.535 5.535 5.535 0 +0.03(+0.48%)
Feb 15, 2018 5.572 5.604 5.471 5.508 331,499 -0.02(-0.34%)
Feb 14, 2018 5.538 5.575 5.501 5.527 361,516 +0.00(+0.00%)
Feb 13, 2018 5.495 5.633 5.469 5.527 327,550 +0.03(+0.48%)
Feb 12, 2018 5.495 5.570 5.458 5.501 383,064 +0.06(+1.17%)
Feb 09, 2018 5.458 5.559 5.400 5.437 502,328 +0.03(+0.59%)
Feb 08, 2018 5.548 5.630 5.406 5.406 567,932 -0.10(-1.82%)
Feb 07, 2018 5.036 5.649 5.036 5.506 1,280,451 +0.54(+10.85%)
Feb 06, 2018 4.782 4.983 4.756 4.967 983,926 +0.05(+1.08%)
Feb 05, 2018 5.073 5.106 4.771 4.914 1,453,579 -0.19(-3.73%)
Feb 02, 2018 5.221 5.252 5.088 5.104 552,025 -0.15(-2.82%)
Feb 01, 2018 5.210 5.263 5.078 5.252 874,907 +0.04(+0.71%)
Jan 31, 2018 5.379 5.442 5.205 5.215 839,871 -0.13(-2.37%)
Jan 30, 2018 5.517 5.543 5.337 5.342 689,623 -0.22(-3.90%)
Jan 29, 2018 5.775 5.780 5.268 5.559 1,481,902 -0.24(-4.19%)
Jan 26, 2018 5.839 5.875 5.791 5.802 398,259 -0.04(-0.72%)
Jan 25, 2018 5.839 5.886 5.834 5.844 194,946 +0.00(+0.00%)
Jan 24, 2018 5.865 5.918 5.834 5.844 166,059 -0.02(-0.36%)
Jan 23, 2018 5.860 5.886 5.844 5.865 291,248 +0.01(+0.09%)
Jan 22, 2018 5.886 5.918 5.849 5.860 345,652 -0.06(-1.07%)
Jan 19, 2018 5.929 5.945 5.897 5.923 225,824 -0.00(-0.04%)
Jan 18, 2018 5.947 5.961 5.863 5.926 394,617 -0.01(-0.18%)
Jan 17, 2018 5.958 5.958 5.910 5.937 315,132 +0.02(+0.27%)
Jan 16, 2018 5.968 5.994 5.910 5.921 418,099 -0.01(-0.18%)
Jan 12, 2018 5.931 5.931 5.931 0 +0.04(+0.71%)
Jan 11, 2018 5.858 5.921 5.837 5.889 305,278 +0.05(+0.90%)
Jan 10, 2018 5.884 5.887 5.805 5.837 286,489 -0.05(-0.80%)
Jan 09, 2018 5.910 5.926 5.858 5.884 345,753 +0.02(+0.27%)
Jan 08, 2018 5.826 5.920 5.800 5.868 365,148 +0.07(+1.18%)
Jan 05, 2018 5.800 5.826 5.732 5.800 377,147 +0.02(+0.36%)
Jan 04, 2018 5.805 5.858 5.768 5.779 314,803 +0.00(+0.00%)
Jan 03, 2018 5.916 5.947 5.726 5.779 640,047 -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.