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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 5.470 5.512 5.383 5.383 318,299 -0.05(-0.90%)
Feb 27, 2018 5.448 5.464 5.416 5.432 285,434 -0.01(-0.20%)
Feb 26, 2018 5.411 5.465 5.411 5.443 198,137 +0.04(+0.70%)
Feb 23, 2018 5.443 5.502 5.389 5.405 286,033 -0.03(-0.60%)
Feb 22, 2018 5.470 5.503 5.432 5.438 216,555 -0.02(-0.40%)
Feb 21, 2018 5.470 5.600 5.459 5.459 210,184 +0.01(+0.10%)
Feb 20, 2018 5.632 5.654 5.411 5.454 442,104 -0.18(-3.17%)
Feb 16, 2018 5.632 5.632 5.632 0 +0.03(+0.48%)
Feb 15, 2018 5.670 5.703 5.567 5.605 325,772 -0.02(-0.34%)
Feb 14, 2018 5.635 5.673 5.597 5.624 355,271 +0.00(+0.00%)
Feb 13, 2018 5.592 5.732 5.565 5.624 321,891 +0.03(+0.48%)
Feb 12, 2018 5.592 5.668 5.554 5.597 376,446 +0.06(+1.17%)
Feb 09, 2018 5.554 5.657 5.495 5.533 493,650 +0.03(+0.59%)
Feb 08, 2018 5.646 5.729 5.501 5.501 558,120 -0.10(-1.82%)
Feb 07, 2018 5.124 5.748 5.124 5.603 1,258,329 +0.55(+10.85%)
Feb 06, 2018 4.866 5.070 4.839 5.054 966,927 +0.05(+1.08%)
Feb 05, 2018 5.162 5.196 4.855 5.001 1,428,466 -0.19(-3.73%)
Feb 02, 2018 5.312 5.345 5.178 5.194 542,488 -0.15(-2.82%)
Feb 01, 2018 5.302 5.355 5.167 5.345 859,791 +0.04(+0.71%)
Jan 31, 2018 5.474 5.538 5.296 5.307 825,361 -0.13(-2.37%)
Jan 30, 2018 5.613 5.640 5.431 5.436 677,709 -0.22(-3.90%)
Jan 29, 2018 5.877 5.882 5.361 5.657 1,456,300 -0.25(-4.19%)
Jan 26, 2018 5.941 5.979 5.893 5.904 391,379 -0.04(-0.72%)
Jan 25, 2018 5.941 5.990 5.936 5.947 191,578 +0.00(+0.00%)
Jan 24, 2018 5.968 6.022 5.936 5.947 163,190 -0.02(-0.36%)
Jan 23, 2018 5.963 5.990 5.947 5.968 286,216 +0.01(+0.09%)
Jan 22, 2018 5.990 6.022 5.952 5.963 339,680 -0.06(-1.07%)
Jan 19, 2018 6.033 6.049 6.001 6.028 221,923 -0.00(-0.04%)
Jan 18, 2018 6.052 6.065 5.966 6.030 387,800 -0.01(-0.18%)
Jan 17, 2018 6.062 6.062 6.014 6.041 309,688 +0.02(+0.27%)
Jan 16, 2018 6.073 6.100 6.014 6.025 410,875 -0.01(-0.18%)
Jan 12, 2018 6.036 6.036 6.036 0 +0.04(+0.71%)
Jan 11, 2018 5.961 6.025 5.939 5.993 300,004 +0.05(+0.90%)
Jan 10, 2018 5.987 5.990 5.907 5.939 281,539 -0.05(-0.80%)
Jan 09, 2018 6.014 6.030 5.961 5.987 339,780 +0.02(+0.27%)
Jan 08, 2018 5.929 6.024 5.902 5.971 358,839 +0.07(+1.18%)
Jan 05, 2018 5.902 5.928 5.832 5.902 370,631 +0.02(+0.36%)
Jan 04, 2018 5.907 5.961 5.870 5.881 309,364 +0.00(+0.00%)
Jan 03, 2018 6.020 6.052 5.827 5.881 628,989 -0.14(-2.40%)
Jan 02, 2018 5.993 6.041 5.966 6.025 362,934 +0.06(+0.99%)
Dec 29, 2017 5.966 5.966 5.966 0 -0.03(-0.45%)
Dec 28, 2017 5.982 5.998 5.939 5.993 281,487 +0.02(+0.27%)
Dec 27, 2017 5.987 6.003 5.955 5.977 255,085 +0.03(+0.45%)
Dec 26, 2017 5.982 5.982 5.897 5.950 425,477 -0.03(-0.54%)
Dec 22, 2017 5.998 6.041 5.955 5.982 292,174 -0.01(-0.09%)
Dec 21, 2017 5.971 6.041 5.971 5.987 266,816 +0.02(+0.36%)
Dec 20, 2017 6.003 6.018 5.939 5.966 329,030 -0.02(-0.27%)
Dec 19, 2017 6.094 6.121 5.934 5.982 392,845 -0.07(-1.24%)
Dec 18, 2017 6.089 6.148 6.014 6.057 602,474 +0.00(+0.04%)
Dec 15, 2017 5.927 6.060 5.900 6.054 743,908 +0.15(+2.61%)
Dec 14, 2017 5.927 5.937 5.847 5.900 276,384 -0.02(-0.36%)
Dec 13, 2017 5.842 5.943 5.842 5.921 413,363 +0.09(+1.46%)
Dec 12, 2017 5.863 5.884 5.836 5.836 323,466 -0.04(-0.72%)
Dec 11, 2017 5.916 5.943 5.858 5.879 376,424 -0.02(-0.27%)
Dec 08, 2017 5.863 5.921 5.858 5.895 192,668 +0.04(+0.64%)
Dec 07, 2017 5.921 5.934 5.847 5.858 306,709 -0.06(-0.99%)
Dec 06, 2017 5.730 5.975 5.730 5.916 676,720 +0.19(+3.25%)
Dec 05, 2017 5.778 5.794 5.725 5.730 210,175 -0.05(-0.83%)
Dec 04, 2017 5.778 5.794 5.741 5.778 270,312 +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.