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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2019 6.808 6.836 6.744 6.750 243,176 -0.06(-0.85%)
Mar 28, 2019 6.843 6.872 6.750 6.808 427,976 -0.01(-0.17%)
Mar 27, 2019 6.744 6.843 6.744 6.820 205,754 +0.08(+1.21%)
Mar 26, 2019 6.738 6.814 6.732 6.738 167,180 +0.02(+0.35%)
Mar 25, 2019 6.756 6.773 6.686 6.715 211,285 -0.03(-0.52%)
Mar 22, 2019 6.802 6.843 6.738 6.750 192,135 -0.05(-0.77%)
Mar 21, 2019 6.779 6.860 6.779 6.802 131,634 +0.01(+0.17%)
Mar 20, 2019 6.855 6.866 6.779 6.791 173,945 -0.05(-0.68%)
Mar 19, 2019 6.948 6.953 6.825 6.837 247,674 -0.08(-1.11%)
Mar 18, 2019 6.862 6.914 6.839 6.914 277,117 +0.06(+0.93%)
Mar 15, 2019 6.798 6.850 6.798 6.850 392,692 +0.05(+0.68%)
Mar 14, 2019 6.798 6.816 6.787 6.804 175,551 +0.02(+0.26%)
Mar 13, 2019 6.711 6.804 6.711 6.787 157,164 +0.08(+1.21%)
Mar 12, 2019 6.816 6.816 6.682 6.706 146,623 -0.09(-1.36%)
Mar 11, 2019 6.659 6.833 6.656 6.798 251,552 +0.17(+2.62%)
Mar 08, 2019 6.573 6.671 6.573 6.625 92,296 +0.02(+0.35%)
Mar 07, 2019 6.619 6.642 6.561 6.601 142,126 -0.01(-0.17%)
Mar 06, 2019 6.625 6.654 6.596 6.613 125,300 -0.04(-0.61%)
Mar 05, 2019 6.763 6.763 6.596 6.654 260,590 -0.10(-1.54%)
Mar 04, 2019 6.804 6.816 6.694 6.758 223,777 -0.02(-0.26%)
Mar 01, 2019 6.804 6.827 6.682 6.775 382,321 +0.01(+0.17%)
Feb 28, 2019 6.862 6.868 6.758 6.763 331,024 -0.09(-1.27%)
Feb 27, 2019 6.920 6.920 6.830 6.850 137,701 -0.07(-1.00%)
Feb 26, 2019 6.972 6.972 6.856 6.920 254,987 -0.05(-0.75%)
Feb 25, 2019 6.966 6.972 6.833 6.972 342,010 +0.00(+0.00%)
Feb 22, 2019 6.914 6.972 6.873 6.972 537,704 +0.04(+0.58%)
Feb 21, 2019 6.844 6.943 6.821 6.931 255,649 +0.11(+1.61%)
Feb 20, 2019 6.850 6.914 6.775 6.821 349,091 -0.03(-0.42%)
Feb 19, 2019 6.943 6.954 6.827 6.850 416,132 -0.08(-1.19%)
Feb 15, 2019 6.892 6.944 6.861 6.932 281,937 +0.05(+0.67%)
Feb 14, 2019 6.829 6.915 6.800 6.886 194,427 +0.03(+0.42%)
Feb 13, 2019 6.881 6.904 6.823 6.858 188,950 -0.02(-0.33%)
Feb 12, 2019 6.927 6.932 6.812 6.881 452,629 -0.03(-0.42%)
Feb 11, 2019 6.760 6.921 6.691 6.909 413,993 +0.16(+2.39%)
Feb 08, 2019 6.685 6.754 6.633 6.748 222,316 +0.06(+0.86%)
Feb 07, 2019 6.639 6.702 6.605 6.691 309,357 +0.05(+0.69%)
Feb 06, 2019 6.357 6.743 6.328 6.645 595,968 +0.32(+5.00%)
Feb 05, 2019 6.305 6.328 6.271 6.328 127,146 +0.06(+0.92%)
Feb 04, 2019 6.300 6.311 6.254 6.271 171,159 -0.03(-0.55%)
Feb 01, 2019 6.323 6.328 6.277 6.305 238,308 -0.01(-0.09%)
Jan 31, 2019 6.208 6.323 6.202 6.311 356,596 +0.09(+1.39%)
Jan 30, 2019 6.115 6.236 6.069 6.225 254,549 +0.12(+1.98%)
Jan 29, 2019 6.098 6.121 6.087 6.104 177,922 +0.01(+0.19%)
Jan 28, 2019 6.087 6.121 6.069 6.092 125,394 -0.01(-0.14%)
Jan 25, 2019 6.115 6.133 6.079 6.101 137,839 +0.00(+0.05%)
Jan 24, 2019 6.012 6.127 5.954 6.098 141,952 +0.07(+1.15%)
Jan 23, 2019 5.954 6.049 5.954 6.029 223,380 +0.10(+1.65%)
Jan 22, 2019 6.098 6.121 5.908 5.931 311,660 -0.16(-2.64%)
Jan 18, 2019 6.121 6.150 6.075 6.092 141,316 +0.02(+0.28%)
Jan 17, 2019 6.162 6.179 6.035 6.075 244,657 -0.09(-1.51%)
Jan 16, 2019 6.026 6.174 6.014 6.168 304,436 +0.14(+2.37%)
Jan 15, 2019 6.003 6.027 5.957 6.026 169,343 +0.03(+0.48%)
Jan 14, 2019 5.900 6.003 5.900 5.997 300,180 +0.07(+1.25%)
Jan 11, 2019 5.900 5.923 5.877 5.923 132,241 +0.02(+0.39%)
Jan 10, 2019 5.803 5.905 5.774 5.900 257,628 +0.10(+1.67%)
Jan 09, 2019 5.740 5.820 5.723 5.803 342,286 +0.07(+1.30%)
Jan 08, 2019 5.665 5.734 5.654 5.728 163,119 +0.09(+1.62%)
Jan 07, 2019 5.528 5.683 5.505 5.637 223,994 +0.13(+2.28%)
Jan 04, 2019 5.385 5.517 5.385 5.511 159,879 +0.14(+2.55%)
Jan 03, 2019 5.397 5.431 5.362 5.374 144,157 -0.01(-0.11%)
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.