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 (%)
Jul 31, 2018 6.412 6.412 6.198 6.220 763,673 -0.20(-3.09%)
Jul 30, 2018 6.467 6.480 6.374 6.418 250,674 -0.04(-0.60%)
Jul 27, 2018 6.544 6.555 6.445 6.456 216,383 -0.07(-1.10%)
Jul 26, 2018 6.528 6.550 6.506 6.528 119,423 -0.01(-0.08%)
Jul 25, 2018 6.478 6.544 6.478 6.533 169,326 +0.04(+0.68%)
Jul 24, 2018 6.467 6.577 6.467 6.489 176,619 +0.04(+0.60%)
Jul 23, 2018 6.577 6.605 6.445 6.451 282,034 -0.10(-1.60%)
Jul 20, 2018 6.599 6.539 6.555 165,578 -0.03(-0.50%)
Jul 19, 2018 6.660 6.671 6.566 6.588 148,193 -0.05(-0.69%)
Jul 18, 2018 6.552 6.651 6.552 6.634 340,949 +0.09(+1.42%)
Jul 17, 2018 6.486 6.541 6.464 6.541 172,258 +0.05(+0.84%)
Jul 16, 2018 6.459 6.486 6.454 6.486 151,026 +0.04(+0.59%)
Jul 13, 2018 6.470 6.470 6.437 6.448 72,863 -0.02(-0.25%)
Jul 12, 2018 6.437 6.486 6.426 6.464 141,234 +0.04(+0.68%)
Jul 11, 2018 6.415 6.470 6.404 6.421 144,268 -0.02(-0.26%)
Jul 10, 2018 6.503 6.503 6.432 6.437 196,142 -0.07(-1.01%)
Jul 09, 2018 6.541 6.557 6.481 6.503 252,402 -0.02(-0.34%)
Jul 06, 2018 6.574 6.578 6.514 6.525 214,621 -0.07(-1.08%)
Jul 05, 2018 6.519 6.601 6.508 6.596 307,939 +0.09(+1.35%)
Jul 03, 2018 6.508 6.508 6.508 0 +0.01(+0.08%)
Jul 02, 2018 6.443 6.514 6.410 6.503 183,826 +0.06(+0.93%)
Jun 29, 2018 6.508 6.513 6.404 6.443 231,613 -0.04(-0.59%)
Jun 28, 2018 6.464 6.508 6.399 6.481 409,505 +0.02(+0.38%)
Jun 27, 2018 6.470 6.525 6.443 6.456 233,051 -0.01(-0.13%)
Jun 26, 2018 6.377 6.497 6.359 6.464 188,209 +0.08(+1.29%)
Jun 25, 2018 6.492 6.497 6.377 6.382 328,700 -0.11(-1.77%)
Jun 22, 2018 6.410 6.536 6.410 6.497 279,802 +0.11(+1.71%)
Jun 21, 2018 6.464 6.503 6.382 6.388 267,050 -0.10(-1.60%)
Jun 20, 2018 6.508 6.596 6.486 6.492 243,044 -0.02(-0.25%)
Jun 19, 2018 6.568 6.606 6.486 6.508 217,352 -0.09(-1.35%)
Jun 18, 2018 6.521 6.674 6.500 6.597 407,212 +0.07(+1.08%)
Jun 15, 2018 6.546 6.478 6.527 222,314 +0.02(+0.33%)
Jun 14, 2018 6.489 6.538 6.456 6.505 254,231 +0.02(+0.25%)
Jun 13, 2018 6.418 6.499 6.404 6.489 191,094 +0.10(+1.53%)
Jun 12, 2018 6.412 6.445 6.385 6.391 215,033 -0.01(-0.09%)
Jun 11, 2018 6.369 6.396 6.358 6.396 287,800 +0.04(+0.69%)
Jun 08, 2018 6.342 6.440 6.320 6.352 323,091 +0.01(+0.09%)
Jun 07, 2018 6.238 6.347 6.222 6.347 308,133 +0.13(+2.01%)
Jun 06, 2018 6.211 6.232 6.178 6.222 256,820 +0.01(+0.09%)
Jun 05, 2018 6.249 6.254 6.173 6.216 303,465 -0.07(-1.04%)
Jun 04, 2018 6.228 6.282 6.179 6.282 411,499 +0.09(+1.49%)
Jun 01, 2018 6.233 6.249 6.152 6.190 320,279 -0.02(-0.35%)
May 31, 2018 6.228 6.240 6.152 6.211 269,168 -0.01(-0.17%)
May 30, 2018 6.195 6.238 6.141 6.222 281,109 +0.04(+0.70%)
May 29, 2018 6.200 6.255 6.152 6.179 289,326 -0.02(-0.26%)
May 25, 2018 6.195 6.195 6.195 0 -0.03(-0.44%)
May 24, 2018 6.255 6.255 6.163 6.222 198,625 -0.03(-0.43%)
May 23, 2018 6.195 6.276 6.173 6.249 350,597 +0.03(+0.44%)
May 22, 2018 6.184 6.222 6.138 6.222 247,334 +0.04(+0.70%)
May 21, 2018 6.195 6.200 6.114 6.179 353,770 +0.03(+0.41%)
May 18, 2018 6.073 6.159 6.019 6.153 515,892 +0.10(+1.60%)
May 17, 2018 5.922 6.073 5.863 6.056 372,534 +0.13(+2.18%)
May 16, 2018 6.078 6.100 5.281 5.927 1,685,004 -0.14(-2.31%)
May 15, 2018 6.051 6.078 6.019 6.067 601,154 +0.01(+0.18%)
May 14, 2018 6.056 6.110 6.035 6.056 338,012 +0.00(+0.00%)
May 11, 2018 6.040 6.063 6.035 6.056 237,814 +0.01(+0.18%)
May 10, 2018 6.056 6.056 6.019 6.046 192,492 +0.02(+0.27%)
May 09, 2018 6.083 6.083 5.982 6.030 268,536 -0.04(-0.62%)
May 08, 2018 6.105 6.140 6.035 6.067 207,637 -0.06(-0.97%)
May 07, 2018 6.008 6.132 6.003 6.126 395,395 +0.13(+2.25%)
May 04, 2018 6.008 6.024 5.986 5.992 208,933 -0.03(-0.45%)
May 03, 2018 5.981 6.027 5.935 6.019 209,461 +0.04(+0.63%)
May 02, 2018 5.992 6.008 5.965 5.981 237,069 +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.