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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2019 7.481 7.481 7.362 7.457 176,561 -0.01(-0.08%)
Apr 29, 2019 7.445 7.487 7.428 7.463 137,663 +0.03(+0.40%)
Apr 26, 2019 7.332 7.439 7.331 7.434 176,115 +0.10(+1.30%)
Apr 25, 2019 7.362 7.392 7.225 7.338 247,662 -0.03(-0.40%)
Apr 24, 2019 7.368 7.428 7.368 7.368 144,508 +0.00(+0.00%)
Apr 23, 2019 7.362 7.439 7.356 7.368 168,676 -0.01(-0.16%)
Apr 22, 2019 7.326 7.416 7.326 7.380 227,625 +0.05(+0.65%)
Apr 18, 2019 7.445 7.498 7.332 7.332 293,805 -0.12(-1.61%)
Apr 17, 2019 7.506 7.524 7.417 7.453 196,556 -0.04(-0.47%)
Apr 16, 2019 7.405 7.524 7.393 7.488 303,181 +0.08(+1.12%)
Apr 15, 2019 7.358 7.405 7.340 7.405 180,785 +0.08(+1.05%)
Apr 12, 2019 7.429 7.430 7.287 7.328 284,092 -0.09(-1.20%)
Apr 11, 2019 7.304 7.423 7.297 7.417 356,203 +0.14(+1.87%)
Apr 10, 2019 7.180 7.287 7.180 7.281 245,178 +0.11(+1.49%)
Apr 09, 2019 7.174 7.216 7.168 7.174 194,099 +0.00(+0.00%)
Apr 08, 2019 7.150 7.186 7.121 7.174 220,057 +0.01(+0.17%)
Apr 05, 2019 7.115 7.162 7.102 7.162 138,416 +0.05(+0.75%)
Apr 04, 2019 7.109 7.145 7.091 7.109 184,599 -0.01(-0.17%)
Apr 03, 2019 7.109 7.121 7.056 7.121 223,696 +0.02(+0.25%)
Apr 02, 2019 6.996 7.109 6.973 7.103 271,654 +0.11(+1.61%)
Apr 01, 2019 6.943 7.008 6.913 6.990 377,680 +0.12(+1.72%)
Mar 29, 2019 6.931 6.960 6.866 6.872 238,853 -0.06(-0.85%)
Mar 28, 2019 6.967 6.996 6.872 6.931 420,368 -0.01(-0.17%)
Mar 27, 2019 6.866 6.967 6.866 6.943 202,097 +0.08(+1.21%)
Mar 26, 2019 6.860 6.937 6.854 6.860 164,207 +0.02(+0.35%)
Mar 25, 2019 6.878 6.896 6.807 6.836 207,529 -0.04(-0.52%)
Mar 22, 2019 6.925 6.967 6.860 6.872 188,719 -0.05(-0.77%)
Mar 21, 2019 6.902 6.985 6.902 6.925 129,294 +0.01(+0.17%)
Mar 20, 2019 6.979 6.990 6.902 6.913 170,853 -0.05(-0.68%)
Mar 19, 2019 7.073 7.079 6.949 6.961 243,270 -0.08(-1.11%)
Mar 18, 2019 6.986 7.039 6.962 7.039 272,191 +0.06(+0.93%)
Mar 15, 2019 6.921 6.974 6.921 6.974 385,710 +0.05(+0.68%)
Mar 14, 2019 6.921 6.939 6.909 6.927 172,430 +0.02(+0.26%)
Mar 13, 2019 6.833 6.927 6.833 6.909 154,370 +0.08(+1.21%)
Mar 12, 2019 6.939 6.939 6.803 6.827 144,016 -0.09(-1.36%)
Mar 11, 2019 6.780 6.957 6.777 6.921 247,080 +0.18(+2.62%)
Mar 08, 2019 6.692 6.792 6.692 6.745 90,655 +0.02(+0.35%)
Mar 07, 2019 6.739 6.762 6.680 6.721 139,599 -0.01(-0.17%)
Mar 06, 2019 6.745 6.774 6.715 6.733 123,072 -0.04(-0.61%)
Mar 05, 2019 6.886 6.886 6.715 6.774 255,957 -0.11(-1.54%)
Mar 04, 2019 6.927 6.939 6.815 6.880 219,799 -0.02(-0.26%)
Mar 01, 2019 6.927 6.951 6.803 6.898 375,524 +0.01(+0.17%)
Feb 28, 2019 6.986 6.993 6.880 6.886 325,139 -0.09(-1.27%)
Feb 27, 2019 7.045 7.045 6.954 6.974 135,253 -0.07(-1.00%)
Feb 26, 2019 7.098 7.098 6.980 7.045 250,454 -0.05(-0.75%)
Feb 25, 2019 7.092 7.098 6.957 7.098 335,930 +0.00(+0.00%)
Feb 22, 2019 7.039 7.098 6.998 7.098 528,145 +0.04(+0.58%)
Feb 21, 2019 6.968 7.069 6.945 7.057 251,104 +0.11(+1.61%)
Feb 20, 2019 6.974 7.039 6.898 6.945 342,885 -0.03(-0.42%)
Feb 19, 2019 7.069 7.080 6.951 6.974 408,734 -0.08(-1.19%)
Feb 15, 2019 7.017 7.070 6.985 7.058 276,924 +0.05(+0.67%)
Feb 14, 2019 6.952 7.040 6.923 7.011 190,970 +0.03(+0.42%)
Feb 13, 2019 7.005 7.029 6.947 6.982 185,590 -0.02(-0.33%)
Feb 12, 2019 7.052 7.058 6.935 7.005 444,582 -0.03(-0.42%)
Feb 11, 2019 6.882 7.046 6.812 7.034 406,633 +0.16(+2.39%)
Feb 08, 2019 6.806 6.876 6.753 6.870 218,364 +0.06(+0.86%)
Feb 07, 2019 6.759 6.824 6.724 6.812 303,857 +0.05(+0.69%)
Feb 06, 2019 6.472 6.865 6.443 6.765 585,373 +0.32(+5.00%)
Feb 05, 2019 6.419 6.443 6.384 6.443 124,885 +0.06(+0.92%)
Feb 04, 2019 6.414 6.425 6.367 6.384 168,116 -0.04(-0.55%)
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.