Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2018 6.337 6.350 6.260 6.321 264,518 -0.01(-0.17%)
May 30, 2018 6.304 6.348 6.249 6.332 276,252 +0.04(+0.70%)
May 29, 2018 6.309 6.365 6.260 6.287 284,328 -0.02(-0.26%)
May 25, 2018 6.304 6.304 6.304 0 -0.03(-0.44%)
May 24, 2018 6.365 6.365 6.271 6.332 195,194 -0.03(-0.43%)
May 23, 2018 6.304 6.387 6.282 6.359 344,540 +0.03(+0.44%)
May 22, 2018 6.293 6.332 6.246 6.332 243,061 +0.04(+0.70%)
May 21, 2018 6.304 6.309 6.221 6.287 347,658 +0.03(+0.41%)
May 18, 2018 6.179 6.267 6.125 6.262 506,979 +0.10(+1.60%)
May 17, 2018 6.026 6.179 5.966 6.163 366,098 +0.13(+2.18%)
May 16, 2018 6.185 6.207 5.374 6.031 1,655,893 -0.14(-2.31%)
May 15, 2018 6.157 6.185 6.125 6.174 590,769 +0.01(+0.18%)
May 14, 2018 6.163 6.218 6.141 6.163 332,173 +0.00(+0.00%)
May 11, 2018 6.146 6.169 6.141 6.163 233,705 +0.01(+0.18%)
May 10, 2018 6.163 6.163 6.125 6.152 189,167 +0.02(+0.27%)
May 09, 2018 6.190 6.190 6.088 6.136 263,896 -0.04(-0.62%)
May 08, 2018 6.212 6.248 6.141 6.174 204,050 -0.06(-0.97%)
May 07, 2018 6.114 6.240 6.108 6.234 388,564 +0.14(+2.25%)
May 04, 2018 6.114 6.130 6.092 6.097 205,324 -0.03(-0.45%)
May 03, 2018 6.086 6.133 6.039 6.125 205,842 +0.04(+0.63%)
May 02, 2018 6.097 6.114 6.070 6.086 232,973 +0.01(+0.18%)
May 01, 2018 6.075 6.086 6.031 6.075 236,413 +0.01(+0.18%)
Apr 30, 2018 6.092 6.103 6.059 6.064 250,792 +0.01(+0.18%)
Apr 27, 2018 6.037 6.086 6.021 6.053 304,994 +0.03(+0.45%)
Apr 26, 2018 5.977 6.037 5.971 6.026 242,977 +0.05(+0.82%)
Apr 25, 2018 6.015 6.021 5.971 5.977 120,109 -0.05(-0.82%)
Apr 24, 2018 6.031 6.053 6.021 6.026 198,734 +0.00(+0.00%)
Apr 23, 2018 5.971 6.042 5.971 6.026 236,544 +0.05(+0.92%)
Apr 20, 2018 5.916 5.999 5.916 5.971 169,520 +0.04(+0.74%)
Apr 19, 2018 5.982 5.994 5.911 5.927 221,616 -0.01(-0.21%)
Apr 18, 2018 6.011 6.011 5.907 5.940 309,252 -0.03(-0.55%)
Apr 17, 2018 5.973 6.011 5.891 5.973 361,563 +0.05(+0.83%)
Apr 16, 2018 5.771 5.935 5.771 5.924 389,178 +0.16(+2.84%)
Apr 13, 2018 5.739 5.815 5.728 5.760 213,612 +0.02(+0.38%)
Apr 12, 2018 5.695 5.804 5.690 5.739 304,575 +0.04(+0.76%)
Apr 11, 2018 5.711 5.733 5.630 5.695 346,302 +0.08(+1.45%)
Apr 10, 2018 5.641 5.706 5.608 5.613 237,681 +0.03(+0.59%)
Apr 09, 2018 5.624 5.647 5.581 5.581 176,610 -0.02(-0.39%)
Apr 06, 2018 5.619 5.657 5.586 5.602 186,940 -0.03(-0.58%)
Apr 05, 2018 5.575 5.651 5.553 5.635 250,602 +0.08(+1.37%)
Apr 04, 2018 5.510 5.592 5.499 5.559 160,816 +0.03(+0.49%)
Apr 03, 2018 5.521 5.553 5.510 5.532 216,503 +0.02(+0.40%)
Apr 02, 2018 5.504 5.526 5.445 5.510 262,766 +0.01(+0.20%)
Mar 29, 2018 5.499 5.499 5.499 0 +0.04(+0.70%)
Mar 28, 2018 5.488 5.537 5.455 5.461 163,584 -0.01(-0.20%)
Mar 27, 2018 5.510 5.537 5.472 5.472 269,698 -0.04(-0.69%)
Mar 26, 2018 5.543 5.553 5.472 5.510 246,962 +0.04(+0.70%)
Mar 23, 2018 5.613 5.622 5.461 5.472 339,837 -0.13(-2.33%)
Mar 22, 2018 5.570 5.651 5.553 5.602 305,068 +0.02(+0.29%)
Mar 21, 2018 5.679 5.691 5.575 5.586 225,253 -0.09(-1.54%)
Mar 20, 2018 5.651 5.744 5.630 5.673 315,750 +0.04(+0.77%)
Mar 19, 2018 5.651 5.667 5.608 5.630 199,088 -0.00(-0.05%)
Mar 16, 2018 5.573 5.678 5.573 5.632 330,197 +0.05(+0.97%)
Mar 15, 2018 5.638 5.681 5.578 5.578 285,482 -0.09(-1.53%)
Mar 14, 2018 5.638 5.670 5.600 5.665 272,115 +0.05(+0.96%)
Mar 13, 2018 5.659 5.681 5.600 5.611 239,137 -0.02(-0.29%)
Mar 12, 2018 5.654 5.681 5.600 5.627 318,514 +0.00(+0.00%)
Mar 09, 2018 5.649 5.665 5.598 5.627 324,138 +0.03(+0.58%)
Mar 08, 2018 5.638 5.638 5.551 5.594 320,308 +0.04(+0.78%)
Mar 07, 2018 5.486 5.562 5.448 5.551 385,365 +0.09(+1.68%)
Mar 06, 2018 5.373 5.481 5.227 5.459 521,448 +0.29(+5.54%)
Mar 05, 2018 5.237 5.243 5.140 5.172 555,740 -0.05(-0.98%)
Mar 02, 2018 5.259 5.277 5.210 5.224 343,437 -0.06(-1.18%)
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.