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

Gladstone Investment Corp (NQ: GAINM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 22.69 22.70 22.61 22.61 2,471 -0.09(-0.40%)
May 30, 2019 22.69 22.75 22.69 22.70 1,366 -0.02(-0.07%)
May 29, 2019 22.62 22.71 22.62 22.71 1,000 +0.05(+0.23%)
May 28, 2019 22.73 22.73 22.61 22.66 2,817 +0.05(+0.24%)
May 24, 2019 22.61 22.70 22.54 22.61 4,943 -0.11(-0.47%)
May 23, 2019 22.71 22.71 22.71 22.71 261 -0.07(-0.31%)
May 22, 2019 22.61 22.78 22.60 22.78 1,240 +0.04(+0.19%)
May 21, 2019 22.70 22.74 22.64 22.74 2,494 +0.04(+0.16%)
May 20, 2019 22.62 22.70 22.62 22.70 1,806 +0.01(+0.04%)
May 17, 2019 22.58 22.69 22.58 22.69 338 +0.03(+0.12%)
May 16, 2019 22.58 22.67 22.58 22.67 665 -0.01(-0.04%)
May 15, 2019 22.68 22.68 22.68 22.68 836 -0.02(-0.07%)
May 14, 2019 22.51 22.69 22.51 22.69 2,286 +0.04(+0.19%)
May 13, 2019 22.63 22.65 22.63 22.65 1,820 +0.04(+0.16%)
May 10, 2019 22.62 22.62 22.61 22.61 3,500 +0.04(+0.16%)
May 09, 2019 22.58 22.58 22.58 22.58 1,129 -0.02(-0.08%)
May 08, 2019 22.62 22.62 22.60 22.60 406 +0.02(+0.08%)
May 07, 2019 22.58 22.58 22.58 22.58 131 +0.01(+0.03%)
May 06, 2019 22.57 22.57 22.57 22.57 347 +0.02(+0.08%)
May 03, 2019 22.55 22.55 22.55 22.55 225 +0.01(+0.06%)
May 02, 2019 22.54 22.57 22.54 22.54 2,541 -0.03(-0.14%)
May 01, 2019 22.57 22.59 22.46 22.57 5,376 +0.10(+0.43%)
Apr 30, 2019 22.47 22.60 22.47 22.47 7,319 -0.08(-0.33%)
Apr 29, 2019 22.55 22.55 22.55 22.55 225 -0.04(-0.18%)
Apr 26, 2019 22.54 22.59 22.54 22.59 1,242 -0.01(-0.03%)
Apr 25, 2019 22.53 22.60 22.47 22.60 1,095 +0.10(+0.46%)
Apr 24, 2019 22.57 22.60 22.47 22.49 4,206 +0.03(+0.12%)
Apr 23, 2019 22.45 22.61 22.45 22.46 3,872 -0.02(-0.09%)
Apr 22, 2019 22.46 22.48 22.45 22.48 903 +0.01(+0.05%)
Apr 18, 2019 22.53 22.53 22.45 22.47 451 +0.00(+0.00%)
Apr 17, 2019 22.46 22.51 22.46 22.47 2,172 +0.02(+0.08%)
Apr 16, 2019 22.50 22.54 22.46 22.46 3,262 +0.00(+0.00%)
Apr 15, 2019 22.53 22.54 22.46 22.46 3,484 -0.05(-0.23%)
Apr 12, 2019 22.46 22.51 22.46 22.51 1,021 +0.15(+0.67%)
Apr 11, 2019 22.51 22.51 22.34 22.36 10,482 -0.07(-0.31%)
Apr 10, 2019 22.42 22.51 22.42 22.43 7,103 -0.02(-0.08%)
Apr 09, 2019 22.48 22.48 22.45 22.45 706 +0.00(+0.00%)
Apr 08, 2019 22.48 22.48 22.45 22.45 6,085 -0.00(-0.02%)
Apr 05, 2019 22.39 22.48 22.39 22.45 2,270 +0.12(+0.53%)
Apr 04, 2019 22.33 22.33 22.33 22.33 367 -0.05(-0.21%)
Apr 03, 2019 22.38 22.38 22.38 1 +0.00(+0.00%)
Apr 02, 2019 22.43 22.43 22.38 22.38 857 +0.07(+0.32%)
Apr 01, 2019 22.31 22.43 22.31 22.31 4,026 -0.11(-0.51%)
Mar 29, 2019 22.39 22.42 22.39 22.42 908 +0.08(+0.35%)
Mar 28, 2019 22.26 22.36 22.26 22.34 1,116 +0.00(+0.00%)
Mar 27, 2019 22.39 22.39 22.34 22.34 532 -0.07(-0.31%)
Mar 26, 2019 22.36 22.41 22.25 22.41 1,272 +0.06(+0.28%)
Mar 25, 2019 22.35 22.35 22.35 22.35 1,135 -0.01(-0.03%)
Mar 22, 2019 22.32 22.36 22.31 22.36 1,362 +0.05(+0.22%)
Mar 21, 2019 22.29 22.39 22.23 22.31 3,717 -0.02(-0.07%)
Mar 20, 2019 22.33 22.33 22.15 22.32 3,643 -0.07(-0.32%)
Mar 19, 2019 22.25 22.39 22.25 22.39 1,387 +0.12(+0.55%)
Mar 18, 2019 22.16 22.27 22.16 22.27 1,451 +0.04(+0.20%)
Mar 15, 2019 22.23 22.23 22.23 22.23 342 +0.01(+0.04%)
Mar 13, 2019 22.22 22.22 22.22 0 +0.00(+0.00%)
Mar 12, 2019 22.16 22.22 22.10 22.22 3,505 +0.05(+0.24%)
Mar 11, 2019 22.17 22.17 22.16 22.17 856 -0.00(-0.02%)
Mar 08, 2019 22.06 22.18 22.06 22.17 1,939 +0.13(+0.58%)
Mar 07, 2019 22.17 22.17 22.04 22.04 1,376 -0.14(-0.64%)
Mar 06, 2019 22.11 22.19 22.11 22.19 741 +0.09(+0.41%)
Mar 05, 2019 22.28 22.28 22.10 22.10 1,054 +0.03(+0.12%)
Mar 04, 2019 22.30 22.30 22.04 22.07 4,723 -0.19(-0.87%)
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.