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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 6.320 6.437 6.314 6.425 350,257 +0.09(+1.39%)
Jan 30, 2019 6.226 6.349 6.179 6.337 250,024 +0.12(+1.98%)
Jan 29, 2019 6.209 6.232 6.197 6.214 174,759 +0.01(+0.19%)
Jan 28, 2019 6.197 6.232 6.179 6.203 123,164 -0.01(-0.14%)
Jan 25, 2019 6.226 6.244 6.189 6.212 135,389 +0.00(+0.05%)
Jan 24, 2019 6.121 6.238 6.062 6.209 139,428 +0.07(+1.15%)
Jan 23, 2019 6.062 6.158 6.062 6.138 219,409 +0.10(+1.65%)
Jan 22, 2019 6.209 6.232 6.015 6.039 306,119 -0.16(-2.64%)
Jan 18, 2019 6.232 6.261 6.185 6.203 138,803 +0.02(+0.28%)
Jan 17, 2019 6.273 6.291 6.144 6.185 240,308 -0.09(-1.51%)
Jan 16, 2019 6.135 6.286 6.123 6.280 299,023 +0.15(+2.37%)
Jan 15, 2019 6.111 6.136 6.065 6.135 166,332 +0.03(+0.48%)
Jan 14, 2019 6.007 6.111 6.007 6.105 294,843 +0.08(+1.25%)
Jan 11, 2019 6.007 6.030 5.983 6.030 129,890 +0.02(+0.39%)
Jan 10, 2019 5.908 6.012 5.878 6.007 253,048 +0.10(+1.67%)
Jan 09, 2019 5.844 5.925 5.826 5.908 336,200 +0.08(+1.30%)
Jan 08, 2019 5.768 5.838 5.756 5.832 160,219 +0.09(+1.62%)
Jan 07, 2019 5.628 5.785 5.605 5.739 220,012 +0.13(+2.28%)
Jan 04, 2019 5.483 5.617 5.483 5.611 157,037 +0.14(+2.55%)
Jan 03, 2019 5.494 5.529 5.459 5.471 141,594 -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.