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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
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 (%)
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%)
May 01, 2018 6.041 6.051 5.997 6.041 237,770 +0.01(+0.18%)
Apr 30, 2018 6.057 6.068 6.024 6.030 252,232 +0.01(+0.18%)
Apr 27, 2018 6.002 6.051 5.986 6.019 306,746 +0.03(+0.45%)
Apr 26, 2018 5.943 6.002 5.937 5.992 244,372 +0.05(+0.82%)
Apr 25, 2018 5.981 5.986 5.937 5.943 120,799 -0.05(-0.82%)
Apr 24, 2018 5.997 6.019 5.986 5.992 199,875 +0.00(+0.00%)
Apr 23, 2018 5.937 6.008 5.937 5.992 237,903 +0.05(+0.92%)
Apr 20, 2018 5.883 5.964 5.883 5.937 170,493 +0.04(+0.74%)
Apr 19, 2018 5.948 5.960 5.877 5.894 222,888 -0.01(-0.21%)
Apr 18, 2018 5.976 5.976 5.874 5.906 311,028 -0.03(-0.55%)
Apr 17, 2018 5.939 5.976 5.857 5.939 363,639 +0.05(+0.83%)
Apr 16, 2018 5.738 5.901 5.738 5.890 391,413 +0.16(+2.84%)
Apr 13, 2018 5.706 5.782 5.695 5.727 214,839 +0.02(+0.38%)
Apr 12, 2018 5.662 5.771 5.657 5.706 306,325 +0.04(+0.76%)
Apr 11, 2018 5.679 5.700 5.597 5.662 348,291 +0.08(+1.45%)
Apr 10, 2018 5.608 5.673 5.576 5.581 239,046 +0.03(+0.59%)
Apr 09, 2018 5.592 5.615 5.549 5.549 177,624 -0.02(-0.39%)
Apr 06, 2018 5.587 5.625 5.554 5.570 188,013 -0.03(-0.58%)
Apr 05, 2018 5.543 5.619 5.522 5.603 252,041 +0.08(+1.37%)
Apr 04, 2018 5.478 5.560 5.468 5.527 161,740 +0.03(+0.49%)
Apr 03, 2018 5.489 5.522 5.478 5.500 217,747 +0.02(+0.40%)
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.