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

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 6.730 6.750 6.508 6.514 424,089 -0.22(-3.30%)
May 30, 2019 6.748 6.783 6.689 6.736 210,327 +0.01(+0.09%)
May 29, 2019 6.730 6.783 6.697 6.730 221,033 -0.01(-0.17%)
May 28, 2019 6.853 6.853 6.742 6.742 252,582 -0.09(-1.29%)
May 24, 2019 6.824 6.847 6.766 6.830 143,698 +0.03(+0.43%)
May 23, 2019 6.766 6.806 6.748 6.801 156,409 +0.01(+0.09%)
May 22, 2019 6.736 6.824 6.736 6.795 126,767 +0.04(+0.52%)
May 21, 2019 6.929 6.929 6.748 6.760 285,421 -0.16(-2.30%)
May 20, 2019 6.750 6.942 6.750 6.919 295,466 +0.15(+2.24%)
May 17, 2019 6.773 6.849 6.756 6.768 198,485 -0.06(-0.94%)
May 16, 2019 6.738 6.849 6.698 6.832 264,074 +0.09(+1.38%)
May 15, 2019 6.925 6.954 6.669 6.738 856,135 -0.22(-3.18%)
May 14, 2019 7.006 7.128 6.948 6.960 306,653 -0.05(-0.66%)
May 13, 2019 7.082 7.140 6.942 7.006 323,237 -0.12(-1.71%)
May 10, 2019 7.105 7.151 7.099 7.128 168,411 +0.02(+0.33%)
May 09, 2019 7.169 7.181 7.070 7.105 181,212 -0.06(-0.89%)
May 08, 2019 7.175 7.241 7.157 7.169 111,794 -0.01(-0.16%)
May 07, 2019 7.233 7.268 7.140 7.181 209,447 -0.06(-0.88%)
May 06, 2019 7.198 7.297 7.187 7.245 139,506 +0.00(+0.00%)
May 03, 2019 7.198 7.297 7.198 7.245 219,966 +0.04(+0.57%)
May 02, 2019 7.233 7.267 7.169 7.204 125,227 -0.02(-0.32%)
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.