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

Gladstone Investment (NQ: GAIN )

13.85 -0.16 (-1.14%)
Streaming Delayed Price Updated: 12:51 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 (%)
Oct 30, 2020 5.602 5.738 5.602 5.663 309,182 +0.09(+1.59%)
Oct 29, 2020 5.670 5.670 5.548 5.575 305,553 -0.09(-1.56%)
Oct 28, 2020 5.935 5.935 5.663 5.663 223,036 -0.22(-3.70%)
Oct 27, 2020 6.003 6.044 5.860 5.881 199,843 -0.12(-1.93%)
Oct 26, 2020 5.990 6.017 5.949 5.996 179,093 -0.01(-0.11%)
Oct 23, 2020 6.132 6.153 5.990 6.003 178,860 -0.06(-1.01%)
Oct 22, 2020 6.051 6.071 6.003 6.064 147,142 +0.04(+0.68%)
Oct 21, 2020 6.064 6.071 6.003 6.024 168,998 -0.02(-0.33%)
Oct 20, 2020 6.077 6.091 6.030 6.044 125,542 +0.01(+0.22%)
Oct 19, 2020 6.104 6.104 6.003 6.030 168,255 -0.04(-0.67%)
Oct 16, 2020 6.104 6.125 6.051 6.071 135,057 -0.02(-0.33%)
Oct 15, 2020 6.091 6.152 6.071 6.091 146,096 -0.01(-0.22%)
Oct 14, 2020 6.111 6.192 6.084 6.104 187,852 +0.01(+0.11%)
Oct 13, 2020 6.084 6.125 6.071 6.098 158,593 +0.02(+0.33%)
Oct 12, 2020 6.199 6.239 6.077 6.077 249,027 -0.11(-1.74%)
Oct 09, 2020 6.212 6.239 6.145 6.185 98,142 -0.02(-0.33%)
Oct 08, 2020 6.138 6.233 6.138 6.206 133,371 +0.04(+0.66%)
Oct 07, 2020 6.165 6.219 6.131 6.165 132,989 +0.05(+0.77%)
Oct 06, 2020 6.165 6.192 6.111 6.118 163,288 -0.02(-0.33%)
Oct 05, 2020 6.152 6.220 6.118 6.138 215,384 +0.00(+0.00%)
Oct 02, 2020 6.071 6.206 6.051 6.138 203,549 +0.00(+0.00%)
Oct 01, 2020 6.172 6.212 6.131 6.138 204,886 +0.00(+0.00%)
Sep 30, 2020 6.273 6.300 6.138 6.138 258,625 -0.07(-1.09%)
Sep 29, 2020 6.307 6.354 6.199 6.206 199,659 -0.11(-1.81%)
Sep 28, 2020 6.158 6.374 6.145 6.320 425,363 +0.20(+3.31%)
Sep 25, 2020 6.024 6.131 6.024 6.118 148,696 +0.09(+1.57%)
Sep 24, 2020 6.051 6.104 5.989 6.024 202,631 -0.03(-0.45%)
Sep 23, 2020 6.192 6.233 6.030 6.051 253,916 -0.15(-2.39%)
Sep 22, 2020 6.172 6.246 6.172 6.199 199,108 +0.02(+0.33%)
Sep 21, 2020 6.219 6.226 6.125 6.179 319,421 -0.04(-0.65%)
Sep 18, 2020 6.232 6.312 6.192 6.219 459,208 -0.01(-0.11%)
Sep 17, 2020 6.165 6.286 6.159 6.226 192,719 +0.06(+0.98%)
Sep 16, 2020 6.192 6.292 6.165 6.165 191,575 -0.01(-0.22%)
Sep 15, 2020 6.246 6.333 6.172 6.179 232,239 -0.03(-0.43%)
Sep 14, 2020 6.172 6.286 6.159 6.205 152,378 +0.06(+0.98%)
Sep 11, 2020 6.152 6.212 6.066 6.145 249,472 -0.01(-0.11%)
Sep 10, 2020 6.266 6.319 6.112 6.152 290,608 -0.09(-1.39%)
Sep 09, 2020 6.226 6.286 6.172 6.239 218,067 +0.01(+0.22%)
Sep 08, 2020 6.139 6.266 6.045 6.226 282,695 +0.05(+0.76%)
Sep 04, 2020 6.219 6.266 5.998 6.179 460,702 -0.05(-0.75%)
Sep 03, 2020 6.353 6.359 6.226 6.226 309,759 -0.09(-1.38%)
Sep 02, 2020 6.292 6.326 6.192 6.313 232,553 +0.01(+0.21%)
Sep 01, 2020 6.313 6.333 6.199 6.299 308,798 +0.01(+0.21%)
Aug 31, 2020 6.279 6.440 6.246 6.286 428,941 +0.00(+0.00%)
Aug 28, 2020 6.246 6.306 6.205 6.286 216,010 +0.05(+0.86%)
Aug 27, 2020 6.199 6.353 6.192 6.232 203,494 +0.01(+0.11%)
Aug 26, 2020 6.359 6.359 6.165 6.226 397,661 -0.12(-1.90%)
Aug 25, 2020 6.460 6.460 6.299 6.346 213,930 -0.09(-1.46%)
Aug 24, 2020 6.353 6.440 6.299 6.440 282,555 +0.09(+1.42%)
Aug 21, 2020 6.400 6.400 6.239 6.349 269,340 -0.02(-0.37%)
Aug 20, 2020 6.379 6.413 6.333 6.373 210,981 +0.00(+0.00%)
Aug 19, 2020 6.373 6.419 6.346 6.373 272,961 -0.01(-0.10%)
Aug 18, 2020 6.479 6.486 6.353 6.379 240,572 -0.10(-1.54%)
Aug 17, 2020 6.512 6.512 6.426 6.479 238,068 -0.01(-0.15%)
Aug 14, 2020 6.406 6.532 6.406 6.489 194,424 +0.07(+1.09%)
Aug 13, 2020 6.433 6.539 6.406 6.419 270,756 +0.00(+0.00%)
Aug 12, 2020 6.466 6.526 6.346 6.419 167,120 +0.04(+0.62%)
Aug 11, 2020 6.466 6.552 6.379 6.379 253,508 -0.03(-0.52%)
Aug 10, 2020 6.340 6.479 6.340 6.413 319,683 +0.08(+1.26%)
Aug 07, 2020 6.200 6.346 6.196 6.333 173,807 +0.12(+1.93%)
Aug 06, 2020 6.187 6.306 6.187 6.213 207,749 -0.03(-0.43%)
Aug 05, 2020 6.200 6.320 6.200 6.240 283,069 +0.05(+0.86%)
Aug 04, 2020 6.100 6.227 6.080 6.187 274,265 +0.05(+0.76%)
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.