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, 2019 6.967 6.996 6.901 6.907 237,629 -0.06(-0.85%)
Mar 28, 2019 7.003 7.032 6.907 6.967 418,215 -0.01(-0.17%)
Mar 27, 2019 6.901 7.003 6.901 6.979 201,061 +0.08(+1.21%)
Mar 26, 2019 6.895 6.973 6.890 6.895 163,366 +0.02(+0.35%)
Mar 25, 2019 6.913 6.931 6.842 6.872 206,466 -0.04(-0.52%)
Mar 22, 2019 6.961 7.003 6.895 6.907 187,752 -0.05(-0.77%)
Mar 21, 2019 6.937 7.021 6.937 6.961 128,632 +0.01(+0.17%)
Mar 20, 2019 7.015 7.026 6.937 6.949 169,978 -0.05(-0.68%)
Mar 19, 2019 7.110 7.116 6.985 6.997 242,024 -0.08(-1.11%)
Mar 18, 2019 7.022 7.075 6.998 7.075 270,796 +0.07(+0.93%)
Mar 15, 2019 6.957 7.010 6.957 7.010 383,735 +0.05(+0.68%)
Mar 14, 2019 6.957 6.975 6.945 6.963 171,547 +0.02(+0.26%)
Mar 13, 2019 6.868 6.963 6.868 6.945 153,580 +0.08(+1.21%)
Mar 12, 2019 6.975 6.975 6.838 6.862 143,279 -0.09(-1.36%)
Mar 11, 2019 6.815 6.992 6.812 6.957 245,815 +0.18(+2.62%)
Mar 08, 2019 6.726 6.827 6.726 6.779 90,191 +0.02(+0.35%)
Mar 07, 2019 6.773 6.797 6.714 6.756 138,884 -0.01(-0.17%)
Mar 06, 2019 6.779 6.809 6.750 6.767 122,442 -0.04(-0.61%)
Mar 05, 2019 6.921 6.921 6.750 6.809 254,646 -0.11(-1.54%)
Mar 04, 2019 6.963 6.975 6.850 6.915 218,673 -0.02(-0.26%)
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.