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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 6.952 6.952 6.952 413,354 +0.05(+0.70%)
Dec 30, 2020 7.000 7.055 6.690 6.903 413,354 -0.10(-1.38%)
Dec 29, 2020 6.959 7.055 6.959 7.000 191,173 +0.04(+0.59%)
Dec 28, 2020 6.965 7.062 6.931 6.959 297,266 +0.00(+0.00%)
Dec 24, 2020 7.076 7.076 6.938 6.959 131,356 -0.09(-1.27%)
Dec 23, 2020 7.027 7.158 7.014 7.048 163,855 +0.05(+0.69%)
Dec 22, 2020 7.262 7.338 6.979 7.000 300,744 -0.23(-3.24%)
Dec 21, 2020 7.152 7.392 7.131 7.234 433,322 +0.05(+0.76%)
Dec 18, 2020 7.125 7.220 7.111 7.179 275,568 +0.05(+0.77%)
Dec 17, 2020 7.125 7.220 7.084 7.125 235,186 +0.01(+0.10%)
Dec 16, 2020 7.029 7.159 7.015 7.118 293,761 +0.12(+1.66%)
Dec 15, 2020 6.995 7.043 6.967 7.001 224,855 +0.08(+1.19%)
Dec 14, 2020 6.967 7.077 6.919 6.919 297,683 +0.01(+0.10%)
Dec 11, 2020 6.844 6.940 6.789 6.912 240,354 +0.08(+1.20%)
Dec 10, 2020 6.892 6.912 6.728 6.830 316,802 -0.08(-1.19%)
Dec 09, 2020 7.015 7.070 6.845 6.912 258,994 -0.05(-0.69%)
Dec 08, 2020 6.995 7.036 6.947 6.960 157,694 -0.03(-0.49%)
Dec 07, 2020 6.981 7.049 6.858 6.995 252,952 -0.04(-0.58%)
Dec 04, 2020 6.988 7.125 6.988 7.036 194,621 +0.08(+1.18%)
Dec 03, 2020 6.885 7.015 6.865 6.954 329,672 +0.07(+0.99%)
Dec 02, 2020 6.906 6.988 6.851 6.885 187,048 -0.01(-0.10%)
Dec 01, 2020 6.844 6.947 6.810 6.892 230,026 +0.12(+1.72%)
Nov 30, 2020 6.871 6.906 6.728 6.776 292,902 -0.10(-1.39%)
Nov 27, 2020 6.878 6.926 6.789 6.871 142,897 +0.01(+0.20%)
Nov 25, 2020 6.721 6.926 6.714 6.858 297,338 +0.10(+1.42%)
Nov 24, 2020 6.762 6.837 6.707 6.762 242,103 +0.09(+1.33%)
Nov 23, 2020 6.632 6.707 6.570 6.673 170,166 +0.09(+1.35%)
Nov 20, 2020 6.652 6.687 6.570 6.584 230,127 -0.01(-0.10%)
Nov 19, 2020 6.680 6.741 6.509 6.591 246,875 -0.06(-0.93%)
Nov 18, 2020 6.612 6.788 6.584 6.652 412,337 +0.09(+1.35%)
Nov 17, 2020 6.530 6.591 6.462 6.564 238,306 +0.00(+0.00%)
Nov 16, 2020 6.483 6.632 6.483 6.564 369,649 +0.16(+2.44%)
Nov 13, 2020 6.360 6.455 6.347 6.408 246,942 +0.09(+1.40%)
Nov 12, 2020 6.367 6.367 6.250 6.319 163,561 -0.05(-0.85%)
Nov 11, 2020 6.360 6.421 6.306 6.374 189,306 +0.02(+0.32%)
Nov 10, 2020 6.163 6.399 6.163 6.353 297,530 +0.22(+3.66%)
Nov 09, 2020 6.190 6.347 6.122 6.129 356,937 +0.08(+1.35%)
Nov 06, 2020 6.054 6.075 5.919 6.048 261,070 -0.01(-0.11%)
Nov 05, 2020 6.095 6.170 6.014 6.054 322,520 -0.05(-0.89%)
Nov 04, 2020 5.980 6.136 5.898 6.109 255,420 +0.29(+5.02%)
Nov 03, 2020 5.837 5.912 5.810 5.817 160,825 +0.05(+0.82%)
Nov 02, 2020 5.742 5.864 5.701 5.769 216,744 +0.11(+1.92%)
Oct 30, 2020 5.599 5.735 5.599 5.660 309,340 +0.09(+1.59%)
Oct 29, 2020 5.667 5.667 5.545 5.572 305,709 -0.09(-1.56%)
Oct 28, 2020 5.932 5.932 5.660 5.660 223,150 -0.22(-3.70%)
Oct 27, 2020 6.000 6.041 5.857 5.878 199,945 -0.12(-1.93%)
Oct 26, 2020 5.986 6.014 5.946 5.993 179,184 -0.01(-0.11%)
Oct 23, 2020 6.129 6.150 5.986 6.000 178,952 -0.06(-1.01%)
Oct 22, 2020 6.048 6.068 6.000 6.061 147,217 +0.04(+0.68%)
Oct 21, 2020 6.061 6.068 6.000 6.020 169,084 -0.02(-0.33%)
Oct 20, 2020 6.074 6.088 6.027 6.041 125,606 +0.01(+0.22%)
Oct 19, 2020 6.101 6.101 6.000 6.027 168,341 -0.04(-0.67%)
Oct 16, 2020 6.101 6.122 6.047 6.068 135,126 -0.02(-0.33%)
Oct 15, 2020 6.088 6.149 6.068 6.088 146,170 -0.01(-0.22%)
Oct 14, 2020 6.108 6.189 6.081 6.101 187,948 +0.01(+0.11%)
Oct 13, 2020 6.081 6.122 6.068 6.095 158,674 +0.02(+0.33%)
Oct 12, 2020 6.196 6.236 6.074 6.074 249,154 -0.11(-1.74%)
Oct 09, 2020 6.209 6.236 6.142 6.182 98,192 -0.02(-0.33%)
Oct 08, 2020 6.135 6.229 6.135 6.202 133,439 +0.04(+0.66%)
Oct 07, 2020 6.162 6.216 6.128 6.162 133,057 +0.05(+0.77%)
Oct 06, 2020 6.162 6.189 6.108 6.115 163,372 -0.02(-0.33%)
Oct 05, 2020 6.149 6.216 6.115 6.135 215,494 +0.00(+0.00%)
Oct 02, 2020 6.068 6.202 6.047 6.135 203,653 +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.