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 (%)
Apr 30, 2020 7.043 7.204 6.836 7.178 266,738 +0.16(+2.21%)
Apr 29, 2020 7.049 7.204 6.984 7.023 232,407 +0.23(+3.43%)
Apr 28, 2020 6.984 7.262 6.758 6.791 343,943 -0.13(-1.87%)
Apr 27, 2020 6.732 7.256 6.732 6.920 611,179 +0.33(+5.00%)
Apr 24, 2020 6.228 6.616 6.209 6.590 312,643 +0.36(+5.81%)
Apr 23, 2020 6.222 6.351 6.112 6.228 290,950 +0.03(+0.52%)
Apr 22, 2020 6.305 6.401 6.151 6.196 234,076 -0.02(-0.31%)
Apr 21, 2020 6.145 6.401 6.068 6.215 291,195 -0.05(-0.82%)
Apr 20, 2020 6.324 6.549 6.228 6.267 330,551 -0.12(-1.91%)
Apr 17, 2020 6.466 6.696 6.274 6.389 490,940 +0.24(+3.97%)
Apr 16, 2020 6.247 6.363 6.010 6.145 350,611 -0.10(-1.64%)
Apr 15, 2020 6.312 6.421 6.042 6.247 390,411 -0.04(-0.71%)
Apr 14, 2020 6.177 6.401 6.106 6.292 315,086 +0.22(+3.70%)
Apr 13, 2020 6.093 6.170 5.728 6.068 526,783 -0.01(-0.11%)
Apr 09, 2020 6.049 6.472 5.901 6.074 702,658 +0.23(+3.95%)
Apr 08, 2020 5.600 6.100 5.600 5.843 492,492 +0.26(+4.59%)
Apr 07, 2020 5.240 5.702 5.240 5.587 504,902 +0.56(+11.24%)
Apr 06, 2020 4.689 5.054 4.625 5.022 874,122 +0.49(+10.75%)
Apr 03, 2020 4.580 4.625 4.330 4.535 610,051 -0.08(-1.81%)
Apr 02, 2020 4.676 4.791 4.509 4.618 411,005 -0.03(-0.69%)
Apr 01, 2020 4.811 4.926 4.586 4.650 756,356 -0.38(-7.64%)
Mar 31, 2020 5.003 5.208 4.945 5.035 448,951 +0.13(+2.61%)
Mar 30, 2020 5.420 5.420 4.849 4.907 731,645 -0.44(-8.16%)
Mar 27, 2020 5.183 5.773 5.163 5.343 767,046 -0.05(-0.95%)
Mar 26, 2020 5.035 6.087 5.035 5.394 896,594 +0.46(+9.22%)
Mar 25, 2020 4.670 5.728 4.657 4.939 891,652 +0.31(+6.65%)
Mar 24, 2020 4.554 4.798 4.490 4.631 507,627 +0.46(+10.91%)
Mar 23, 2020 4.913 4.913 4.176 4.176 997,244 -0.78(-15.67%)
Mar 20, 2020 5.112 5.349 4.888 4.952 644,817 -0.15(-3.02%)
Mar 19, 2020 4.747 5.317 4.124 5.106 955,086 +0.28(+5.85%)
Mar 18, 2020 5.395 5.420 4.449 4.823 1,538,165 -0.58(-10.71%)
Mar 17, 2020 5.535 5.866 5.402 5.402 815,060 +0.00(+0.00%)
Mar 16, 2020 5.453 5.720 5.402 5.402 587,122 -0.67(-10.99%)
Mar 13, 2020 5.897 6.349 5.897 6.069 606,445 +0.41(+7.18%)
Mar 12, 2020 5.821 5.821 5.326 5.662 904,691 -0.67(-10.54%)
Mar 11, 2020 6.666 6.673 6.286 6.330 657,035 -0.39(-5.77%)
Mar 10, 2020 6.768 6.978 6.546 6.717 453,274 +0.05(+0.76%)
Mar 09, 2020 7.105 7.149 6.597 6.666 863,285 -0.78(-10.49%)
Mar 06, 2020 7.524 7.626 7.340 7.448 492,678 -0.29(-3.78%)
Mar 05, 2020 7.696 7.836 7.664 7.740 319,985 -0.15(-1.93%)
Mar 04, 2020 7.817 7.925 7.683 7.893 313,510 +0.25(+3.33%)
Mar 03, 2020 7.779 7.893 7.575 7.639 454,064 -0.10(-1.31%)
Mar 02, 2020 7.327 7.777 7.327 7.740 651,043 +0.46(+6.38%)
Feb 28, 2020 7.416 7.467 6.997 7.277 891,730 -0.31(-4.02%)
Feb 27, 2020 7.944 7.966 7.353 7.582 776,650 -0.44(-5.47%)
Feb 26, 2020 7.626 8.166 7.563 8.020 524,038 +0.15(+1.94%)
Feb 25, 2020 8.395 8.420 7.823 7.868 890,619 -0.52(-6.21%)
Feb 24, 2020 8.395 8.484 8.281 8.389 327,784 -0.19(-2.22%)
Feb 21, 2020 8.624 8.656 8.522 8.579 182,216 -0.09(-1.03%)
Feb 20, 2020 8.592 8.668 8.579 8.668 133,724 +0.07(+0.81%)
Feb 19, 2020 8.662 8.682 8.579 8.598 119,396 -0.06(-0.73%)
Feb 18, 2020 8.656 8.700 8.643 8.662 145,259 +0.01(+0.15%)
Feb 14, 2020 8.624 8.649 8.599 8.649 174,455 +0.02(+0.22%)
Feb 13, 2020 8.586 8.630 8.542 8.630 204,046 +0.03(+0.37%)
Feb 12, 2020 8.586 8.643 8.554 8.599 141,523 +0.02(+0.22%)
Feb 11, 2020 8.630 8.656 8.567 8.580 186,822 -0.05(-0.59%)
Feb 10, 2020 8.605 8.637 8.561 8.630 139,285 +0.01(+0.07%)
Feb 07, 2020 8.548 8.675 8.535 8.624 169,552 +0.06(+0.66%)
Feb 06, 2020 8.479 8.668 8.479 8.567 314,098 -0.17(-1.95%)
Feb 05, 2020 8.504 8.812 8.504 8.738 453,583 +0.33(+3.91%)
Feb 04, 2020 8.403 8.460 8.358 8.409 192,057 +0.05(+0.61%)
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.