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 (%)
Apr 30, 2019 7.477 7.477 7.358 7.454 176,651 -0.01(-0.08%)
Apr 29, 2019 7.442 7.483 7.424 7.459 137,733 +0.03(+0.40%)
Apr 26, 2019 7.329 7.436 7.327 7.430 176,205 +0.10(+1.30%)
Apr 25, 2019 7.358 7.388 7.221 7.334 247,788 -0.03(-0.40%)
Apr 24, 2019 7.364 7.424 7.364 7.364 144,582 +0.00(+0.00%)
Apr 23, 2019 7.358 7.436 7.352 7.364 168,762 -0.01(-0.16%)
Apr 22, 2019 7.323 7.412 7.323 7.376 227,741 +0.05(+0.65%)
Apr 18, 2019 7.442 7.494 7.329 7.329 293,955 -0.12(-1.61%)
Apr 17, 2019 7.502 7.520 7.413 7.449 196,657 -0.04(-0.47%)
Apr 16, 2019 7.401 7.520 7.390 7.484 303,336 +0.08(+1.12%)
Apr 15, 2019 7.354 7.401 7.336 7.401 180,878 +0.08(+1.05%)
Apr 12, 2019 7.425 7.426 7.283 7.324 284,237 -0.09(-1.20%)
Apr 11, 2019 7.301 7.419 7.293 7.413 356,385 +0.14(+1.87%)
Apr 10, 2019 7.176 7.283 7.176 7.277 245,303 +0.11(+1.49%)
Apr 09, 2019 7.170 7.212 7.165 7.170 194,198 +0.00(+0.00%)
Apr 08, 2019 7.147 7.182 7.117 7.170 220,169 +0.01(+0.17%)
Apr 05, 2019 7.111 7.159 7.098 7.159 138,487 +0.05(+0.75%)
Apr 04, 2019 7.105 7.141 7.088 7.105 184,693 -0.01(-0.17%)
Apr 03, 2019 7.105 7.117 7.052 7.117 223,810 +0.02(+0.25%)
Apr 02, 2019 6.993 7.105 6.969 7.099 271,793 +0.11(+1.61%)
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.