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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2018 5.439 5.481 5.353 5.353 320,127 -0.05(-0.90%)
Feb 27, 2018 5.417 5.433 5.385 5.401 287,073 -0.01(-0.20%)
Feb 26, 2018 5.380 5.433 5.380 5.412 199,275 +0.04(+0.70%)
Feb 23, 2018 5.412 5.471 5.358 5.374 287,675 -0.03(-0.60%)
Feb 22, 2018 5.439 5.471 5.401 5.407 217,799 -0.02(-0.40%)
Feb 21, 2018 5.439 5.568 5.428 5.428 211,391 +0.01(+0.10%)
Feb 20, 2018 5.600 5.622 5.380 5.423 444,643 -0.18(-3.17%)
Feb 16, 2018 5.600 5.600 5.600 0 +0.03(+0.48%)
Feb 15, 2018 5.638 5.670 5.536 5.573 327,643 -0.02(-0.34%)
Feb 14, 2018 5.603 5.640 5.565 5.592 357,311 +0.00(+0.00%)
Feb 13, 2018 5.560 5.699 5.533 5.592 323,740 +0.03(+0.48%)
Feb 12, 2018 5.560 5.635 5.523 5.565 378,608 +0.06(+1.17%)
Feb 09, 2018 5.523 5.624 5.464 5.501 496,485 +0.03(+0.59%)
Feb 08, 2018 5.614 5.696 5.469 5.469 561,325 -0.10(-1.82%)
Feb 07, 2018 5.095 5.715 5.095 5.571 1,265,556 +0.55(+10.85%)
Feb 06, 2018 4.838 5.041 4.812 5.025 972,480 +0.05(+1.08%)
Feb 05, 2018 5.132 5.166 4.828 4.972 1,436,670 -0.19(-3.73%)
Feb 02, 2018 5.282 5.314 5.148 5.164 545,604 -0.15(-2.82%)
Feb 01, 2018 5.271 5.325 5.138 5.314 864,729 +0.04(+0.71%)
Jan 31, 2018 5.442 5.507 5.266 5.277 830,101 -0.13(-2.37%)
Jan 30, 2018 5.581 5.608 5.400 5.405 681,601 -0.22(-3.90%)
Jan 29, 2018 5.843 5.848 5.330 5.624 1,464,663 -0.25(-4.19%)
Jan 26, 2018 5.908 5.945 5.859 5.870 393,627 -0.04(-0.72%)
Jan 25, 2018 5.908 5.956 5.902 5.913 192,678 +0.00(+0.00%)
Jan 24, 2018 5.934 5.988 5.902 5.913 164,127 -0.02(-0.36%)
Jan 23, 2018 5.929 5.956 5.913 5.934 287,860 +0.01(+0.09%)
Jan 22, 2018 5.956 5.988 5.918 5.929 341,631 -0.06(-1.07%)
Jan 19, 2018 5.998 6.015 5.966 5.993 223,197 -0.00(-0.04%)
Jan 18, 2018 6.017 6.031 5.932 5.996 390,027 -0.01(-0.18%)
Jan 17, 2018 6.028 6.028 5.980 6.006 311,466 +0.02(+0.27%)
Jan 16, 2018 6.038 6.065 5.980 5.990 413,235 -0.01(-0.18%)
Jan 12, 2018 6.001 6.001 6.001 0 +0.04(+0.71%)
Jan 11, 2018 5.927 5.990 5.905 5.959 301,727 +0.05(+0.90%)
Jan 10, 2018 5.953 5.956 5.874 5.905 283,156 -0.05(-0.80%)
Jan 09, 2018 5.980 5.996 5.927 5.953 341,731 +0.02(+0.27%)
Jan 08, 2018 5.895 5.990 5.868 5.937 360,900 +0.07(+1.18%)
Jan 05, 2018 5.868 5.895 5.799 5.868 372,760 +0.02(+0.36%)
Jan 04, 2018 5.874 5.927 5.836 5.847 311,141 +0.00(+0.00%)
Jan 03, 2018 5.985 6.017 5.794 5.847 632,601 -0.14(-2.40%)
Jan 02, 2018 5.959 6.006 5.932 5.990 365,018 +0.06(+0.99%)
Dec 29, 2017 5.932 5.932 5.932 0 -0.03(-0.45%)
Dec 28, 2017 5.948 5.964 5.905 5.959 283,103 +0.02(+0.27%)
Dec 27, 2017 5.953 5.968 5.921 5.943 256,550 +0.03(+0.45%)
Dec 26, 2017 5.948 5.948 5.863 5.916 427,921 -0.03(-0.54%)
Dec 22, 2017 5.964 6.006 5.921 5.948 293,852 -0.01(-0.09%)
Dec 21, 2017 5.937 6.006 5.937 5.953 268,348 +0.02(+0.36%)
Dec 20, 2017 5.969 5.983 5.905 5.932 330,919 -0.02(-0.27%)
Dec 19, 2017 6.060 6.086 5.900 5.948 395,101 -0.07(-1.24%)
Dec 18, 2017 6.054 6.113 5.980 6.022 605,934 +0.00(+0.04%)
Dec 15, 2017 5.893 6.025 5.866 6.020 748,180 +0.15(+2.61%)
Dec 14, 2017 5.893 5.903 5.814 5.866 277,972 -0.02(-0.36%)
Dec 13, 2017 5.808 5.909 5.808 5.888 415,737 +0.08(+1.46%)
Dec 12, 2017 5.829 5.851 5.803 5.803 325,324 -0.04(-0.72%)
Dec 11, 2017 5.882 5.909 5.824 5.845 378,585 -0.02(-0.27%)
Dec 08, 2017 5.829 5.888 5.824 5.861 193,774 +0.04(+0.64%)
Dec 07, 2017 5.888 5.901 5.814 5.824 308,471 -0.06(-0.99%)
Dec 06, 2017 5.697 5.940 5.697 5.882 680,607 +0.18(+3.25%)
Dec 05, 2017 5.745 5.761 5.692 5.697 211,382 -0.05(-0.83%)
Dec 04, 2017 5.745 5.761 5.708 5.745 271,864 +0.04(+0.74%)
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.