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 (%)
Sep 28, 2018 6.497 6.514 6.441 6.441 240,272 -0.05(-0.78%)
Sep 27, 2018 6.385 6.503 6.368 6.492 428,952 +0.10(+1.59%)
Sep 26, 2018 6.430 6.451 6.373 6.390 313,486 -0.05(-0.79%)
Sep 25, 2018 6.509 6.526 6.424 6.441 199,135 -0.04(-0.61%)
Sep 24, 2018 6.548 6.582 6.464 6.481 231,868 -0.05(-0.78%)
Sep 21, 2018 6.345 6.565 6.340 6.531 433,165 +0.18(+2.84%)
Sep 20, 2018 6.379 6.381 6.295 6.351 391,011 +0.02(+0.36%)
Sep 19, 2018 6.537 6.537 6.283 6.328 375,725 -0.13(-2.01%)
Sep 18, 2018 6.571 6.571 6.441 6.458 340,197 -0.08(-1.23%)
Sep 17, 2018 6.578 6.589 6.527 6.539 228,725 -0.02(-0.26%)
Sep 14, 2018 6.583 6.637 6.555 6.555 174,730 -0.04(-0.68%)
Sep 13, 2018 6.606 6.684 6.539 6.600 216,055 +0.05(+0.77%)
Sep 12, 2018 6.544 6.567 6.471 6.550 239,332 +0.01(+0.09%)
Sep 11, 2018 6.611 6.623 6.533 6.544 162,845 -0.07(-1.02%)
Sep 10, 2018 6.583 6.651 6.583 6.611 199,075 +0.04(+0.68%)
Sep 07, 2018 6.623 6.651 6.544 6.567 167,591 -0.06(-0.93%)
Sep 06, 2018 6.684 6.695 6.611 6.628 158,597 -0.05(-0.76%)
Sep 05, 2018 6.634 6.690 6.583 6.679 234,433 +0.04(+0.59%)
Sep 04, 2018 6.723 6.723 6.623 6.639 285,632 -0.08(-1.17%)
Aug 31, 2018 6.718 6.718 6.718 0 +0.02(+0.33%)
Aug 30, 2018 6.712 6.735 6.667 6.695 312,302 -0.03(-0.50%)
Aug 29, 2018 6.746 6.773 6.701 6.729 246,073 +0.01(+0.08%)
Aug 28, 2018 6.723 6.791 6.723 6.723 219,718 -0.02(-0.25%)
Aug 27, 2018 6.763 6.774 6.740 6.740 200,583 -0.02(-0.33%)
Aug 24, 2018 6.768 6.780 6.746 6.763 166,699 +0.02(+0.25%)
Aug 23, 2018 6.774 6.774 6.735 6.746 161,091 -0.01(-0.17%)
Aug 22, 2018 6.740 6.791 6.723 6.757 203,695 -0.03(-0.41%)
Aug 21, 2018 6.780 6.791 6.757 6.785 199,530 +0.00(+0.00%)
Aug 20, 2018 6.735 6.808 6.695 6.785 334,180 +0.08(+1.14%)
Aug 17, 2018 6.697 6.708 6.558 6.708 321,085 +0.01(+0.17%)
Aug 16, 2018 6.686 6.703 6.658 6.697 175,480 +0.04(+0.59%)
Aug 15, 2018 6.641 6.658 6.580 6.658 213,777 +0.03(+0.42%)
Aug 14, 2018 6.669 6.703 6.586 6.630 307,524 -0.04(-0.58%)
Aug 13, 2018 6.641 6.686 6.614 6.669 244,367 +0.06(+0.84%)
Aug 10, 2018 6.603 6.630 6.586 6.614 172,118 +0.00(+0.00%)
Aug 09, 2018 6.614 6.664 6.603 6.614 146,909 +0.00(+0.00%)
Aug 08, 2018 6.625 6.686 6.586 6.614 241,241 -0.02(-0.34%)
Aug 07, 2018 6.608 6.675 6.608 6.636 209,985 +0.03(+0.51%)
Aug 06, 2018 6.647 6.647 6.547 6.603 199,308 +0.02(+0.34%)
Aug 03, 2018 6.547 6.647 6.547 6.580 266,524 +0.04(+0.68%)
Aug 02, 2018 6.419 6.552 6.296 6.536 319,039 +0.13(+2.00%)
Aug 01, 2018 6.268 6.419 6.101 6.407 552,584 +0.11(+1.77%)
Jul 31, 2018 6.491 6.491 6.274 6.296 754,405 -0.20(-3.09%)
Jul 30, 2018 6.547 6.560 6.452 6.497 247,632 -0.04(-0.60%)
Jul 27, 2018 6.625 6.636 6.524 6.536 213,757 -0.07(-1.10%)
Jul 26, 2018 6.608 6.630 6.586 6.608 117,974 -0.01(-0.08%)
Jul 25, 2018 6.558 6.625 6.558 6.614 167,271 +0.04(+0.68%)
Jul 24, 2018 6.547 6.658 6.547 6.569 174,475 +0.04(+0.60%)
Jul 23, 2018 6.658 6.686 6.524 6.530 278,611 -0.11(-1.60%)
Jul 20, 2018 6.681 6.619 6.636 163,568 -0.03(-0.50%)
Jul 19, 2018 6.742 6.753 6.647 6.669 146,394 -0.05(-0.69%)
Jul 18, 2018 6.632 6.732 6.632 6.716 336,811 +0.09(+1.42%)
Jul 17, 2018 6.566 6.621 6.544 6.621 170,168 +0.06(+0.84%)
Jul 16, 2018 6.538 6.566 6.533 6.566 149,193 +0.04(+0.59%)
Jul 13, 2018 6.549 6.549 6.516 6.527 71,978 -0.02(-0.25%)
Jul 12, 2018 6.516 6.566 6.505 6.544 139,519 +0.04(+0.68%)
Jul 11, 2018 6.494 6.549 6.483 6.500 142,517 -0.02(-0.26%)
Jul 10, 2018 6.583 6.583 6.511 6.516 193,761 -0.07(-1.01%)
Jul 09, 2018 6.621 6.638 6.560 6.583 249,339 -0.02(-0.34%)
Jul 06, 2018 6.655 6.659 6.594 6.605 212,016 -0.07(-1.08%)
Jul 05, 2018 6.599 6.682 6.588 6.677 304,201 +0.09(+1.35%)
Jul 03, 2018 6.588 6.588 6.588 0 +0.01(+0.08%)
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.