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 (%)
Nov 30, 2017 5.639 5.712 5.624 5.639 410,686 +0.03(+0.46%)
Nov 29, 2017 5.639 5.665 5.592 5.613 452,636 -0.02(-0.28%)
Nov 28, 2017 5.634 5.686 5.618 5.629 245,223 +0.00(+0.00%)
Nov 27, 2017 5.624 5.704 5.618 5.629 207,636 +0.00(+0.00%)
Nov 24, 2017 5.665 5.707 5.566 5.629 363,587 -0.03(-0.55%)
Nov 22, 2017 5.618 5.665 5.603 5.660 179,031 +0.03(+0.46%)
Nov 21, 2017 5.582 5.650 5.582 5.634 272,696 +0.05(+0.93%)
Nov 20, 2017 5.561 5.634 5.400 5.582 815,754 -0.21(-3.68%)
Nov 17, 2017 5.753 5.805 5.709 5.795 388,267 +0.09(+1.50%)
Nov 16, 2017 5.683 5.730 5.652 5.709 338,553 +0.06(+1.01%)
Nov 15, 2017 5.725 5.725 5.621 5.652 369,648 -0.07(-1.26%)
Nov 14, 2017 5.683 5.771 5.683 5.725 379,854 +0.05(+0.91%)
Nov 13, 2017 5.637 5.730 5.606 5.673 334,965 +0.03(+0.46%)
Nov 10, 2017 5.709 5.720 5.632 5.647 309,402 -0.06(-1.09%)
Nov 09, 2017 5.709 5.761 5.658 5.709 586,691 -0.02(-0.27%)
Nov 08, 2017 5.596 5.740 5.570 5.725 482,937 +0.14(+2.55%)
Nov 07, 2017 5.554 5.606 5.528 5.583 444,981 +0.04(+0.70%)
Nov 06, 2017 5.477 5.552 5.461 5.544 537,283 +0.09(+1.71%)
Nov 03, 2017 5.404 5.534 5.399 5.451 587,633 +0.05(+0.96%)
Nov 02, 2017 5.337 5.482 5.337 5.399 590,600 +0.10(+1.85%)
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.