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 (%)
Jul 31, 2018 6.488 6.488 6.271 6.293 754,790 -0.20(-3.09%)
Jul 30, 2018 6.543 6.557 6.449 6.493 247,758 -0.04(-0.60%)
Jul 27, 2018 6.621 6.633 6.521 6.532 213,866 -0.07(-1.10%)
Jul 26, 2018 6.605 6.627 6.582 6.605 118,034 -0.01(-0.08%)
Jul 25, 2018 6.555 6.621 6.555 6.610 167,356 +0.04(+0.68%)
Jul 24, 2018 6.543 6.655 6.543 6.566 174,564 +0.04(+0.60%)
Jul 23, 2018 6.655 6.683 6.521 6.527 278,754 -0.11(-1.60%)
Jul 20, 2018 6.677 6.616 6.633 163,652 -0.03(-0.50%)
Jul 19, 2018 6.738 6.749 6.644 6.666 146,469 -0.05(-0.69%)
Jul 18, 2018 6.629 6.729 6.629 6.712 336,983 +0.09(+1.42%)
Jul 17, 2018 6.563 6.618 6.540 6.618 170,255 +0.06(+0.84%)
Jul 16, 2018 6.535 6.563 6.529 6.563 149,269 +0.04(+0.59%)
Jul 13, 2018 6.546 6.546 6.513 6.524 72,015 -0.02(-0.25%)
Jul 12, 2018 6.513 6.563 6.502 6.540 139,591 +0.04(+0.68%)
Jul 11, 2018 6.491 6.546 6.480 6.496 142,590 -0.02(-0.26%)
Jul 10, 2018 6.579 6.579 6.507 6.513 193,860 -0.07(-1.01%)
Jul 09, 2018 6.618 6.635 6.557 6.579 249,466 -0.02(-0.34%)
Jul 06, 2018 6.651 6.655 6.590 6.601 212,125 -0.07(-1.08%)
Jul 05, 2018 6.596 6.679 6.585 6.673 304,356 +0.09(+1.35%)
Jul 03, 2018 6.585 6.585 6.585 0 +0.01(+0.08%)
Jul 02, 2018 6.518 6.590 6.485 6.579 181,688 +0.06(+0.93%)
Jun 29, 2018 6.585 6.590 6.480 6.518 228,919 -0.04(-0.59%)
Jun 28, 2018 6.540 6.585 6.474 6.557 404,741 +0.02(+0.38%)
Jun 27, 2018 6.546 6.601 6.518 6.532 230,340 -0.01(-0.13%)
Jun 26, 2018 6.452 6.574 6.434 6.540 186,020 +0.08(+1.29%)
Jun 25, 2018 6.568 6.574 6.452 6.457 324,876 -0.12(-1.77%)
Jun 22, 2018 6.485 6.612 6.485 6.574 276,547 +0.11(+1.71%)
Jun 21, 2018 6.540 6.579 6.457 6.463 263,944 -0.11(-1.60%)
Jun 20, 2018 6.585 6.673 6.563 6.568 240,217 -0.02(-0.25%)
Jun 19, 2018 6.646 6.683 6.563 6.585 214,824 -0.09(-1.35%)
Jun 18, 2018 6.598 6.752 6.576 6.675 402,475 +0.07(+1.08%)
Jun 15, 2018 6.623 6.554 6.603 219,728 +0.02(+0.33%)
Jun 14, 2018 6.565 6.614 6.532 6.581 251,274 +0.02(+0.25%)
Jun 13, 2018 6.493 6.576 6.480 6.565 188,872 +0.10(+1.53%)
Jun 12, 2018 6.488 6.521 6.460 6.466 212,532 -0.01(-0.09%)
Jun 11, 2018 6.444 6.471 6.433 6.471 284,452 +0.04(+0.69%)
Jun 08, 2018 6.416 6.515 6.394 6.427 319,332 +0.01(+0.09%)
Jun 07, 2018 6.312 6.422 6.296 6.422 304,549 +0.13(+2.01%)
Jun 06, 2018 6.284 6.306 6.251 6.295 253,832 +0.01(+0.09%)
Jun 05, 2018 6.323 6.328 6.245 6.290 299,935 -0.07(-1.04%)
Jun 04, 2018 6.301 6.356 6.252 6.356 406,712 +0.09(+1.49%)
Jun 01, 2018 6.306 6.322 6.224 6.263 316,554 -0.02(-0.35%)
May 31, 2018 6.301 6.313 6.225 6.284 266,037 -0.01(-0.17%)
May 30, 2018 6.268 6.312 6.213 6.295 277,839 +0.04(+0.70%)
May 29, 2018 6.273 6.328 6.225 6.252 285,960 -0.02(-0.26%)
May 25, 2018 6.268 6.268 6.268 0 -0.03(-0.44%)
May 24, 2018 6.328 6.328 6.235 6.295 196,315 -0.03(-0.43%)
May 23, 2018 6.268 6.350 6.246 6.323 346,519 +0.03(+0.44%)
May 22, 2018 6.257 6.295 6.210 6.295 244,457 +0.04(+0.70%)
May 21, 2018 6.268 6.273 6.186 6.252 349,655 +0.03(+0.41%)
May 18, 2018 6.144 6.231 6.090 6.226 509,891 +0.10(+1.60%)
May 17, 2018 5.992 6.144 5.932 6.128 368,201 +0.13(+2.18%)
May 16, 2018 6.150 6.171 5.343 5.997 1,665,403 -0.14(-2.31%)
May 15, 2018 6.122 6.149 6.090 6.139 594,161 +0.01(+0.18%)
May 14, 2018 6.128 6.182 6.106 6.128 334,080 +0.00(+0.00%)
May 11, 2018 6.111 6.134 6.106 6.128 235,048 +0.01(+0.18%)
May 10, 2018 6.128 6.128 6.090 6.117 190,253 +0.02(+0.27%)
May 09, 2018 6.155 6.155 6.053 6.101 265,412 -0.04(-0.62%)
May 08, 2018 6.177 6.212 6.106 6.139 205,221 -0.06(-0.97%)
May 07, 2018 6.079 6.204 6.073 6.199 390,795 +0.14(+2.25%)
May 04, 2018 6.079 6.095 6.057 6.062 206,503 -0.03(-0.45%)
May 03, 2018 6.051 6.098 6.005 6.090 207,024 +0.04(+0.63%)
May 02, 2018 6.062 6.079 6.035 6.051 234,311 +0.01(+0.18%)
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.