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

Gladstone Investment (NQ: GAIN )

14.29 +0.16 (+1.13%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Aug 31, 2018 6.640 6.640 6.640 0 +0.02(+0.33%)
Aug 30, 2018 6.634 6.656 6.590 6.618 315,977 -0.03(-0.50%)
Aug 29, 2018 6.667 6.695 6.623 6.651 248,970 +0.01(+0.08%)
Aug 28, 2018 6.645 6.712 6.645 6.645 222,304 -0.02(-0.25%)
Aug 27, 2018 6.684 6.695 6.662 6.662 202,944 -0.02(-0.33%)
Aug 24, 2018 6.690 6.701 6.667 6.684 168,661 +0.02(+0.25%)
Aug 23, 2018 6.695 6.695 6.656 6.667 162,987 -0.01(-0.17%)
Aug 22, 2018 6.662 6.712 6.645 6.679 206,093 -0.03(-0.41%)
Aug 21, 2018 6.701 6.712 6.679 6.706 201,878 +0.00(+0.00%)
Aug 20, 2018 6.656 6.728 6.618 6.706 338,113 +0.08(+1.14%)
Aug 17, 2018 6.619 6.630 6.482 6.630 324,864 +0.01(+0.17%)
Aug 16, 2018 6.608 6.625 6.581 6.619 177,545 +0.04(+0.59%)
Aug 15, 2018 6.564 6.581 6.504 6.581 216,293 +0.03(+0.42%)
Aug 14, 2018 6.592 6.625 6.509 6.553 311,143 -0.04(-0.58%)
Aug 13, 2018 6.564 6.608 6.537 6.592 247,243 +0.06(+0.84%)
Aug 10, 2018 6.526 6.553 6.509 6.537 174,144 +0.00(+0.00%)
Aug 09, 2018 6.537 6.586 6.526 6.537 148,638 +0.00(+0.00%)
Aug 08, 2018 6.548 6.608 6.509 6.537 244,080 -0.02(-0.34%)
Aug 07, 2018 6.531 6.597 6.531 6.559 212,456 +0.03(+0.51%)
Aug 06, 2018 6.570 6.570 6.471 6.526 201,653 +0.02(+0.34%)
Aug 03, 2018 6.471 6.570 6.471 6.504 269,661 +0.04(+0.68%)
Aug 02, 2018 6.344 6.476 6.223 6.460 322,794 +0.13(+2.00%)
Aug 01, 2018 6.195 6.344 6.030 6.333 559,088 +0.11(+1.77%)
Jul 31, 2018 6.416 6.416 6.201 6.223 763,284 -0.20(-3.09%)
Jul 30, 2018 6.471 6.484 6.377 6.421 250,546 -0.04(-0.60%)
Jul 27, 2018 6.548 6.559 6.449 6.460 216,273 -0.07(-1.10%)
Jul 26, 2018 6.531 6.553 6.509 6.531 119,362 -0.01(-0.08%)
Jul 25, 2018 6.482 6.548 6.482 6.537 169,239 +0.04(+0.68%)
Jul 24, 2018 6.471 6.581 6.471 6.493 176,529 +0.04(+0.60%)
Jul 23, 2018 6.581 6.608 6.449 6.454 281,891 -0.10(-1.60%)
Jul 20, 2018 6.603 6.542 6.559 165,493 -0.03(-0.50%)
Jul 19, 2018 6.663 6.674 6.570 6.592 148,117 -0.05(-0.69%)
Jul 18, 2018 6.555 6.654 6.555 6.637 340,775 +0.09(+1.42%)
Jul 17, 2018 6.490 6.544 6.468 6.544 172,171 +0.05(+0.84%)
Jul 16, 2018 6.462 6.490 6.457 6.490 150,949 +0.04(+0.59%)
Jul 13, 2018 6.473 6.473 6.440 6.451 72,826 -0.02(-0.25%)
Jul 12, 2018 6.440 6.490 6.429 6.468 141,162 +0.04(+0.68%)
Jul 11, 2018 6.418 6.473 6.407 6.424 144,195 -0.02(-0.26%)
Jul 10, 2018 6.506 6.506 6.435 6.440 196,042 -0.07(-1.01%)
Jul 09, 2018 6.544 6.561 6.484 6.506 252,273 -0.02(-0.34%)
Jul 06, 2018 6.577 6.581 6.517 6.528 214,512 -0.07(-1.08%)
Jul 05, 2018 6.522 6.605 6.512 6.599 307,782 +0.09(+1.35%)
Jul 03, 2018 6.512 6.512 6.512 0 +0.01(+0.08%)
Jul 02, 2018 6.446 6.517 6.413 6.506 183,733 +0.06(+0.93%)
Jun 29, 2018 6.512 6.516 6.407 6.446 231,495 -0.04(-0.59%)
Jun 28, 2018 6.468 6.512 6.402 6.484 409,296 +0.02(+0.38%)
Jun 27, 2018 6.473 6.528 6.446 6.460 232,932 -0.01(-0.13%)
Jun 26, 2018 6.380 6.501 6.362 6.468 188,113 +0.08(+1.29%)
Jun 25, 2018 6.495 6.501 6.380 6.386 328,532 -0.11(-1.77%)
Jun 22, 2018 6.413 6.539 6.413 6.501 279,659 +0.11(+1.71%)
Jun 21, 2018 6.468 6.506 6.386 6.391 266,914 -0.10(-1.60%)
Jun 20, 2018 6.512 6.599 6.490 6.495 242,920 -0.02(-0.25%)
Jun 19, 2018 6.572 6.609 6.490 6.512 217,242 -0.09(-1.35%)
Jun 18, 2018 6.525 6.677 6.503 6.601 407,005 +0.07(+1.08%)
Jun 15, 2018 6.549 6.481 6.530 222,200 +0.02(+0.33%)
Jun 14, 2018 6.492 6.541 6.459 6.508 254,102 +0.02(+0.25%)
Jun 13, 2018 6.421 6.503 6.407 6.492 190,997 +0.10(+1.53%)
Jun 12, 2018 6.416 6.448 6.388 6.394 214,924 -0.01(-0.09%)
Jun 11, 2018 6.372 6.399 6.361 6.399 287,653 +0.04(+0.69%)
Jun 08, 2018 6.345 6.443 6.323 6.356 322,926 +0.01(+0.09%)
Jun 07, 2018 6.241 6.350 6.225 6.350 307,976 +0.13(+2.01%)
Jun 06, 2018 6.214 6.236 6.181 6.225 256,689 +0.01(+0.09%)
Jun 05, 2018 6.252 6.258 6.176 6.220 303,310 -0.07(-1.04%)
Jun 04, 2018 6.231 6.285 6.182 6.285 411,289 +0.09(+1.49%)
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.