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

Gladstone Investment (NQ: GAIN )

13.79 -0.22 (-1.57%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 18, 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 6.714 6.714 6.714 0 +0.02(+0.33%)
Aug 30, 2018 6.709 6.731 6.664 6.692 312,461 -0.03(-0.50%)
Aug 29, 2018 6.742 6.770 6.698 6.726 246,199 +0.01(+0.08%)
Aug 28, 2018 6.720 6.787 6.720 6.720 219,830 -0.02(-0.25%)
Aug 27, 2018 6.759 6.770 6.737 6.737 200,685 -0.02(-0.33%)
Aug 24, 2018 6.765 6.776 6.742 6.759 166,784 +0.02(+0.25%)
Aug 23, 2018 6.770 6.770 6.731 6.742 161,173 -0.01(-0.17%)
Aug 22, 2018 6.737 6.787 6.720 6.754 203,799 -0.03(-0.41%)
Aug 21, 2018 6.776 6.787 6.754 6.782 199,632 +0.00(+0.00%)
Aug 20, 2018 6.731 6.804 6.692 6.782 334,350 +0.08(+1.14%)
Aug 17, 2018 6.694 6.705 6.555 6.705 321,249 +0.01(+0.17%)
Aug 16, 2018 6.683 6.699 6.655 6.694 175,570 +0.04(+0.59%)
Aug 15, 2018 6.638 6.655 6.577 6.655 213,886 +0.03(+0.42%)
Aug 14, 2018 6.666 6.699 6.582 6.627 307,680 -0.04(-0.58%)
Aug 13, 2018 6.638 6.683 6.610 6.666 244,492 +0.06(+0.84%)
Aug 10, 2018 6.599 6.627 6.582 6.610 172,206 +0.00(+0.00%)
Aug 09, 2018 6.610 6.660 6.599 6.610 146,984 +0.00(+0.00%)
Aug 08, 2018 6.621 6.683 6.582 6.610 241,364 -0.02(-0.34%)
Aug 07, 2018 6.605 6.672 6.605 6.633 210,092 +0.03(+0.51%)
Aug 06, 2018 6.644 6.644 6.543 6.599 199,409 +0.02(+0.34%)
Aug 03, 2018 6.543 6.644 6.543 6.577 266,660 +0.04(+0.68%)
Aug 02, 2018 6.415 6.549 6.293 6.532 319,202 +0.13(+2.00%)
Aug 01, 2018 6.265 6.415 6.098 6.404 552,866 +0.11(+1.77%)
Jul 31, 2018 6.488 6.488 6.271 6.293 754,790 -0.20(-3.09%)
Jul 30, 2018 6.543 6.557 6.449 6.493 247,758 -0.04(-0.60%)
Jul 27, 2018 6.621 6.633 6.521 6.532 213,866 -0.07(-1.10%)
Jul 26, 2018 6.605 6.627 6.582 6.605 118,034 -0.01(-0.08%)
Jul 25, 2018 6.555 6.621 6.555 6.610 167,356 +0.04(+0.68%)
Jul 24, 2018 6.543 6.655 6.543 6.566 174,564 +0.04(+0.60%)
Jul 23, 2018 6.655 6.683 6.521 6.527 278,754 -0.11(-1.60%)
Jul 20, 2018 6.677 6.616 6.633 163,652 -0.03(-0.50%)
Jul 19, 2018 6.738 6.749 6.644 6.666 146,469 -0.05(-0.69%)
Jul 18, 2018 6.629 6.729 6.629 6.712 336,983 +0.09(+1.42%)
Jul 17, 2018 6.563 6.618 6.540 6.618 170,255 +0.06(+0.84%)
Jul 16, 2018 6.535 6.563 6.529 6.563 149,269 +0.04(+0.59%)
Jul 13, 2018 6.546 6.546 6.513 6.524 72,015 -0.02(-0.25%)
Jul 12, 2018 6.513 6.563 6.502 6.540 139,591 +0.04(+0.68%)
Jul 11, 2018 6.491 6.546 6.480 6.496 142,590 -0.02(-0.26%)
Jul 10, 2018 6.579 6.579 6.507 6.513 193,860 -0.07(-1.01%)
Jul 09, 2018 6.618 6.635 6.557 6.579 249,466 -0.02(-0.34%)
Jul 06, 2018 6.651 6.655 6.590 6.601 212,125 -0.07(-1.08%)
Jul 05, 2018 6.596 6.679 6.585 6.673 304,356 +0.09(+1.35%)
Jul 03, 2018 6.585 6.585 6.585 0 +0.01(+0.08%)
Jul 02, 2018 6.518 6.590 6.485 6.579 181,688 +0.06(+0.93%)
Jun 29, 2018 6.585 6.590 6.480 6.518 228,919 -0.04(-0.59%)
Jun 28, 2018 6.540 6.585 6.474 6.557 404,741 +0.02(+0.38%)
Jun 27, 2018 6.546 6.601 6.518 6.532 230,340 -0.01(-0.13%)
Jun 26, 2018 6.452 6.574 6.434 6.540 186,020 +0.08(+1.29%)
Jun 25, 2018 6.568 6.574 6.452 6.457 324,876 -0.12(-1.77%)
Jun 22, 2018 6.485 6.612 6.485 6.574 276,547 +0.11(+1.71%)
Jun 21, 2018 6.540 6.579 6.457 6.463 263,944 -0.11(-1.60%)
Jun 20, 2018 6.585 6.673 6.563 6.568 240,217 -0.02(-0.25%)
Jun 19, 2018 6.646 6.683 6.563 6.585 214,824 -0.09(-1.35%)
Jun 18, 2018 6.598 6.752 6.576 6.675 402,475 +0.07(+1.08%)
Jun 15, 2018 6.623 6.554 6.603 219,728 +0.02(+0.33%)
Jun 14, 2018 6.565 6.614 6.532 6.581 251,274 +0.02(+0.25%)
Jun 13, 2018 6.493 6.576 6.480 6.565 188,872 +0.10(+1.53%)
Jun 12, 2018 6.488 6.521 6.460 6.466 212,532 -0.01(-0.09%)
Jun 11, 2018 6.444 6.471 6.433 6.471 284,452 +0.04(+0.69%)
Jun 08, 2018 6.416 6.515 6.394 6.427 319,332 +0.01(+0.09%)
Jun 07, 2018 6.312 6.422 6.296 6.422 304,549 +0.13(+2.01%)
Jun 06, 2018 6.284 6.306 6.251 6.295 253,832 +0.01(+0.09%)
Jun 05, 2018 6.323 6.328 6.245 6.290 299,935 -0.07(-1.04%)
Jun 04, 2018 6.301 6.356 6.252 6.356 406,712 +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.