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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 5.533 5.533 5.533 0 +0.04(+0.70%)
Mar 28, 2018 5.522 5.571 5.489 5.495 162,580 -0.01(-0.20%)
Mar 27, 2018 5.544 5.571 5.506 5.506 268,043 -0.04(-0.69%)
Mar 26, 2018 5.577 5.588 5.506 5.544 245,446 +0.04(+0.70%)
Mar 23, 2018 5.648 5.657 5.495 5.506 337,751 -0.13(-2.33%)
Mar 22, 2018 5.604 5.686 5.588 5.637 303,195 +0.02(+0.29%)
Mar 21, 2018 5.714 5.727 5.610 5.621 223,871 -0.09(-1.54%)
Mar 20, 2018 5.686 5.779 5.664 5.708 313,812 +0.04(+0.77%)
Mar 19, 2018 5.686 5.702 5.642 5.664 197,866 -0.00(-0.05%)
Mar 16, 2018 5.607 5.713 5.607 5.667 328,170 +0.05(+0.97%)
Mar 15, 2018 5.673 5.716 5.613 5.613 283,730 -0.09(-1.53%)
Mar 14, 2018 5.673 5.705 5.634 5.700 270,445 +0.05(+0.96%)
Mar 13, 2018 5.694 5.716 5.634 5.645 237,669 -0.02(-0.29%)
Mar 12, 2018 5.689 5.716 5.634 5.662 316,559 +0.00(+0.00%)
Mar 09, 2018 5.683 5.700 5.633 5.662 322,149 +0.03(+0.58%)
Mar 08, 2018 5.673 5.673 5.585 5.629 318,343 +0.04(+0.78%)
Mar 07, 2018 5.520 5.596 5.482 5.585 383,000 +0.09(+1.68%)
Mar 06, 2018 5.406 5.515 5.259 5.493 518,248 +0.29(+5.54%)
Mar 05, 2018 5.270 5.275 5.172 5.204 552,330 -0.05(-0.98%)
Mar 02, 2018 5.292 5.309 5.243 5.256 341,330 -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.