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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 5.530 5.530 5.530 0 +0.04(+0.70%)
Mar 28, 2018 5.519 5.568 5.486 5.492 162,663 -0.01(-0.20%)
Mar 27, 2018 5.541 5.568 5.503 5.503 268,180 -0.04(-0.69%)
Mar 26, 2018 5.574 5.585 5.503 5.541 245,571 +0.04(+0.70%)
Mar 23, 2018 5.645 5.654 5.492 5.503 337,923 -0.13(-2.33%)
Mar 22, 2018 5.601 5.683 5.585 5.634 303,350 +0.02(+0.29%)
Mar 21, 2018 5.711 5.724 5.607 5.618 223,985 -0.09(-1.54%)
Mar 20, 2018 5.683 5.776 5.662 5.705 313,972 +0.04(+0.77%)
Mar 19, 2018 5.683 5.699 5.640 5.662 197,967 -0.00(-0.05%)
Mar 16, 2018 5.604 5.710 5.604 5.664 328,338 +0.05(+0.97%)
Mar 15, 2018 5.670 5.713 5.610 5.610 283,875 -0.09(-1.53%)
Mar 14, 2018 5.670 5.702 5.632 5.697 270,583 +0.05(+0.96%)
Mar 13, 2018 5.691 5.713 5.632 5.642 237,791 -0.02(-0.29%)
Mar 12, 2018 5.686 5.713 5.632 5.659 316,721 +0.00(+0.00%)
Mar 09, 2018 5.681 5.697 5.630 5.659 322,313 +0.03(+0.58%)
Mar 08, 2018 5.670 5.670 5.583 5.626 318,505 +0.04(+0.78%)
Mar 07, 2018 5.517 5.594 5.479 5.583 383,195 +0.09(+1.68%)
Mar 06, 2018 5.403 5.512 5.256 5.490 518,512 +0.29(+5.54%)
Mar 05, 2018 5.267 5.272 5.169 5.202 552,612 -0.05(-0.98%)
Mar 02, 2018 5.289 5.306 5.240 5.253 341,504 -0.06(-1.18%)
Mar 01, 2018 5.436 5.436 5.278 5.316 413,408 -0.10(-1.81%)
Feb 28, 2018 5.501 5.543 5.414 5.414 316,507 -0.05(-0.90%)
Feb 27, 2018 5.479 5.495 5.447 5.463 283,827 -0.01(-0.20%)
Feb 26, 2018 5.441 5.496 5.441 5.474 197,022 +0.04(+0.70%)
Feb 23, 2018 5.474 5.534 5.419 5.436 284,422 -0.03(-0.60%)
Feb 22, 2018 5.501 5.534 5.463 5.468 215,336 -0.02(-0.40%)
Feb 21, 2018 5.501 5.632 5.490 5.490 209,001 +0.01(+0.10%)
Feb 20, 2018 5.664 5.686 5.441 5.485 439,615 -0.18(-3.17%)
Feb 16, 2018 5.664 5.664 5.664 0 +0.03(+0.48%)
Feb 15, 2018 5.702 5.735 5.599 5.637 323,938 -0.02(-0.34%)
Feb 14, 2018 5.667 5.705 5.629 5.656 353,271 +0.00(+0.00%)
Feb 13, 2018 5.624 5.764 5.597 5.656 320,079 +0.03(+0.48%)
Feb 12, 2018 5.624 5.700 5.586 5.629 374,327 +0.06(+1.17%)
Feb 09, 2018 5.586 5.689 5.526 5.564 490,870 +0.03(+0.59%)
Feb 08, 2018 5.678 5.762 5.532 5.532 554,978 -0.10(-1.82%)
Feb 07, 2018 5.153 5.780 5.153 5.634 1,251,245 +0.55(+10.85%)
Feb 06, 2018 4.894 5.099 4.867 5.083 961,484 +0.05(+1.08%)
Feb 05, 2018 5.191 5.225 4.883 5.029 1,420,424 -0.19(-3.73%)
Feb 02, 2018 5.342 5.375 5.207 5.223 539,434 -0.15(-2.82%)
Feb 01, 2018 5.332 5.386 5.196 5.375 854,951 +0.04(+0.71%)
Jan 31, 2018 5.505 5.570 5.326 5.337 820,714 -0.13(-2.37%)
Jan 30, 2018 5.645 5.672 5.461 5.467 673,894 -0.22(-3.90%)
Jan 29, 2018 5.910 5.915 5.391 5.689 1,448,101 -0.25(-4.19%)
Jan 26, 2018 5.975 6.013 5.926 5.937 389,175 -0.04(-0.72%)
Jan 25, 2018 5.975 6.024 5.970 5.981 190,500 +0.00(+0.00%)
Jan 24, 2018 6.002 6.056 5.970 5.981 162,271 -0.02(-0.36%)
Jan 23, 2018 5.997 6.024 5.981 6.002 284,605 +0.01(+0.09%)
Jan 22, 2018 6.024 6.056 5.986 5.997 337,768 -0.06(-1.07%)
Jan 19, 2018 6.067 6.083 6.035 6.062 220,673 -0.00(-0.04%)
Jan 18, 2018 6.086 6.100 6.000 6.064 385,616 -0.01(-0.18%)
Jan 17, 2018 6.097 6.097 6.048 6.075 307,944 +0.02(+0.27%)
Jan 16, 2018 6.107 6.134 6.048 6.059 408,562 -0.01(-0.18%)
Jan 12, 2018 6.070 6.070 6.070 0 +0.04(+0.71%)
Jan 11, 2018 5.994 6.059 5.973 6.027 298,315 +0.05(+0.90%)
Jan 10, 2018 6.021 6.024 5.941 5.973 279,954 -0.05(-0.80%)
Jan 09, 2018 6.048 6.064 5.994 6.021 337,867 +0.02(+0.27%)
Jan 08, 2018 5.962 6.058 5.935 6.005 356,819 +0.07(+1.18%)
Jan 05, 2018 5.935 5.962 5.865 5.935 368,545 +0.02(+0.36%)
Jan 04, 2018 5.941 5.994 5.903 5.914 307,623 +0.00(+0.00%)
Jan 03, 2018 6.054 6.086 5.860 5.914 625,448 -0.15(-2.40%)
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.