Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.656	5.705	5.628	5.674	179,403	+0.04(+0.71%)
Nov 29, 2018	5.651	5.668	5.616	5.634	221,824	+0.00(+0.00%)
Nov 28, 2018	5.571	5.639	5.571	5.634	205,974	+0.10(+1.75%)
Nov 27, 2018	5.548	5.599	5.519	5.537	199,712	+0.00(+0.00%)
Nov 26, 2018	5.554	5.616	5.537	5.537	245,488	+0.02(+0.31%)
Nov 23, 2018	5.451	5.531	5.451	5.519	85,321	+0.05(+0.94%)
Nov 21, 2018		5.468	5.468	5.468	0	-0.07(-1.24%)
Nov 20, 2018	5.599	5.616	5.537	5.537	332,371	-0.11(-1.92%)
Nov 19, 2018	5.628	5.708	5.605	5.645	223,909	+0.04(+0.69%)
Nov 16, 2018	5.561	5.635	5.561	5.606	224,396	+0.03(+0.61%)
Nov 15, 2018	5.550	5.584	5.532	5.572	240,894	+0.01(+0.10%)
Nov 14, 2018	5.606	5.606	5.527	5.567	471,983	+0.01(+0.20%)
Nov 13, 2018	5.623	5.635	5.550	5.555	243,977	-0.05(-0.81%)
Nov 12, 2018	5.640	5.663	5.595	5.601	254,896	-0.03(-0.60%)
Nov 09, 2018	5.618	5.663	5.578	5.635	309,426	+0.02(+0.40%)
Nov 08, 2018	5.555	5.669	5.555	5.612	384,349	+0.07(+1.23%)
Nov 07, 2018	5.708	5.799	5.527	5.544	911,286	-0.23(-3.93%)
Nov 06, 2018	5.771	5.816	5.510	5.771	1,096,157	-0.24(-4.05%)
Nov 05, 2018	5.946	6.043	5.946	6.014	172,892	+0.10(+1.63%)
Nov 02, 2018	6.037	6.048	5.918	5.918	257,032	-0.09(-1.51%)
Nov 01, 2018	6.003	6.037	5.974	6.009	231,091	+0.09(+1.44%)
Oct 31, 2018	5.895	5.952	5.883	5.924	289,516	+0.06(+0.97%)
Oct 30, 2018	5.839	5.867	5.810	5.867	263,136	+0.05(+0.88%)
Oct 29, 2018	5.703	5.890	5.680	5.816	356,814	+0.17(+3.01%)
Oct 26, 2018	5.737	5.759	5.606	5.646	329,537	-0.09(-1.48%)
Oct 25, 2018	5.697	5.782	5.674	5.731	308,216	+0.06(+1.10%)
Oct 24, 2018	5.748	5.754	5.657	5.669	220,273	-0.05(-0.79%)
Oct 23, 2018	5.737	5.737	5.669	5.714	338,430	-0.06(-1.08%)
Oct 22, 2018	5.839	5.878	5.731	5.776	263,014	-0.06(-1.07%)
Oct 19, 2018	5.992	6.003	5.819	5.839	470,138	-0.15(-2.55%)
Oct 18, 2018	6.020	6.043	5.963	5.992	205,071	-0.01(-0.21%)
Oct 17, 2018	5.970	6.038	5.959	6.004	283,632	+0.04(+0.66%)
Oct 16, 2018	5.998	6.060	5.948	5.965	538,322	-0.02(-0.38%)
Oct 15, 2018	5.970	6.015	5.948	5.987	305,089	+0.04(+0.66%)
Oct 12, 2018	6.055	6.100	5.942	5.948	366,097	-0.07(-1.22%)
Oct 11, 2018	6.004	6.100	5.976	6.021	404,636	-0.03(-0.56%)
Oct 10, 2018	6.083	6.122	6.055	6.055	227,880	-0.01(-0.09%)
Oct 09, 2018	6.134	6.134	5.982	6.060	588,745	-0.09(-1.47%)
Oct 08, 2018	6.196	6.196	6.117	6.151	349,716	-0.05(-0.82%)
Oct 05, 2018	6.263	6.280	6.173	6.201	291,350	-0.02(-0.27%)
Oct 04, 2018	6.370	6.393	5.920	6.218	1,049,936	-0.16(-2.47%)
Oct 03, 2018	6.421	6.421	6.359	6.376	198,619	-0.01(-0.18%)
Oct 02, 2018	6.421	6.443	6.376	6.387	200,884	-0.03(-0.53%)
Oct 01, 2018	6.449	6.477	6.404	6.421	217,840	-0.02(-0.26%)
Sep 28, 2018	6.494	6.511	6.438	6.438	240,395	-0.05(-0.78%)
Sep 27, 2018	6.381	6.500	6.365	6.489	429,171	+0.10(+1.59%)
Sep 26, 2018	6.427	6.448	6.370	6.387	313,646	-0.05(-0.79%)
Sep 25, 2018	6.505	6.523	6.421	6.438	199,237	-0.04(-0.61%)
Sep 24, 2018	6.545	6.579	6.460	6.477	231,986	-0.05(-0.78%)
Sep 21, 2018	6.342	6.562	6.336	6.528	433,386	+0.18(+2.84%)
Sep 20, 2018	6.376	6.377	6.291	6.348	391,210	+0.02(+0.36%)
Sep 19, 2018	6.534	6.534	6.280	6.325	375,917	-0.13(-2.01%)
Sep 18, 2018	6.567	6.567	6.438	6.455	340,370	-0.08(-1.23%)
Sep 17, 2018	6.574	6.586	6.524	6.535	228,842	-0.02(-0.26%)
Sep 14, 2018	6.580	6.633	6.552	6.552	174,819	-0.04(-0.68%)
Sep 13, 2018	6.602	6.681	6.535	6.597	216,165	+0.05(+0.77%)
Sep 12, 2018	6.541	6.563	6.468	6.546	239,454	+0.01(+0.09%)
Sep 11, 2018	6.608	6.619	6.530	6.541	162,928	-0.07(-1.02%)
Sep 10, 2018	6.580	6.647	6.580	6.608	199,176	+0.04(+0.68%)
Sep 07, 2018	6.619	6.647	6.541	6.563	167,677	-0.06(-0.93%)
Sep 06, 2018	6.681	6.692	6.608	6.625	158,678	-0.05(-0.76%)
Sep 05, 2018	6.630	6.686	6.580	6.675	234,553	+0.04(+0.59%)

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.