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

Gladstone Investment (NQ: GAIN )

14.03 +0.05 (+0.36%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 1, 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 (%)
Dec 31, 2020 6.955 6.955 6.955 413,144 +0.05(+0.70%)
Dec 30, 2020 7.003 7.059 6.693 6.907 413,144 -0.10(-1.38%)
Dec 29, 2020 6.962 7.059 6.962 7.003 191,075 +0.04(+0.59%)
Dec 28, 2020 6.969 7.066 6.935 6.962 297,115 +0.00(+0.00%)
Dec 24, 2020 7.079 7.079 6.941 6.962 131,289 -0.09(-1.27%)
Dec 23, 2020 7.031 7.162 7.017 7.052 163,771 +0.05(+0.69%)
Dec 22, 2020 7.265 7.341 6.983 7.003 300,590 -0.23(-3.24%)
Dec 21, 2020 7.156 7.395 7.135 7.238 433,101 +0.05(+0.76%)
Dec 18, 2020 7.128 7.224 7.115 7.183 275,427 +0.05(+0.77%)
Dec 17, 2020 7.128 7.224 7.087 7.128 235,066 +0.01(+0.10%)
Dec 16, 2020 7.032 7.163 7.019 7.121 293,612 +0.12(+1.66%)
Dec 15, 2020 6.998 7.046 6.971 7.005 224,740 +0.08(+1.19%)
Dec 14, 2020 6.971 7.080 6.923 6.923 297,531 +0.01(+0.10%)
Dec 11, 2020 6.848 6.943 6.793 6.916 240,232 +0.08(+1.20%)
Dec 10, 2020 6.895 6.916 6.731 6.834 316,640 -0.08(-1.19%)
Dec 09, 2020 7.019 7.074 6.848 6.916 258,862 -0.05(-0.69%)
Dec 08, 2020 6.998 7.039 6.950 6.964 157,614 -0.03(-0.49%)
Dec 07, 2020 6.984 7.053 6.861 6.998 252,823 -0.04(-0.58%)
Dec 04, 2020 6.991 7.128 6.991 7.039 194,522 +0.08(+1.18%)
Dec 03, 2020 6.889 7.019 6.868 6.957 329,503 +0.07(+0.99%)
Dec 02, 2020 6.909 6.991 6.854 6.889 186,953 -0.01(-0.10%)
Dec 01, 2020 6.848 6.950 6.813 6.895 229,908 +0.12(+1.72%)
Nov 30, 2020 6.875 6.909 6.731 6.779 292,753 -0.10(-1.39%)
Nov 27, 2020 6.882 6.930 6.793 6.875 142,825 +0.01(+0.20%)
Nov 25, 2020 6.724 6.930 6.717 6.861 297,187 +0.10(+1.42%)
Nov 24, 2020 6.765 6.841 6.711 6.765 241,980 +0.09(+1.33%)
Nov 23, 2020 6.635 6.711 6.574 6.676 170,080 +0.09(+1.35%)
Nov 20, 2020 6.656 6.690 6.574 6.587 230,009 -0.01(-0.10%)
Nov 19, 2020 6.683 6.745 6.512 6.594 246,750 -0.06(-0.93%)
Nov 18, 2020 6.615 6.792 6.588 6.656 412,127 +0.09(+1.35%)
Nov 17, 2020 6.533 6.595 6.465 6.567 238,185 +0.00(+0.00%)
Nov 16, 2020 6.486 6.635 6.486 6.567 369,461 +0.16(+2.44%)
Nov 13, 2020 6.363 6.459 6.350 6.411 246,816 +0.09(+1.40%)
Nov 12, 2020 6.370 6.370 6.253 6.323 163,478 -0.05(-0.85%)
Nov 11, 2020 6.363 6.425 6.309 6.377 189,210 +0.02(+0.32%)
Nov 10, 2020 6.166 6.403 6.166 6.357 297,378 +0.22(+3.66%)
Nov 09, 2020 6.194 6.350 6.126 6.132 356,755 +0.08(+1.35%)
Nov 06, 2020 6.058 6.078 5.922 6.051 260,936 -0.01(-0.11%)
Nov 05, 2020 6.098 6.173 6.017 6.058 322,355 -0.05(-0.89%)
Nov 04, 2020 5.983 6.139 5.901 6.112 255,290 +0.29(+5.02%)
Nov 03, 2020 5.840 5.915 5.813 5.820 160,743 +0.05(+0.82%)
Nov 02, 2020 5.745 5.867 5.704 5.772 216,633 +0.11(+1.92%)
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%)
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.