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 (%)
Jun 30, 2021 10.31 10.35 10.29 10.31 154,389 +0.06(+0.56%)
Jun 29, 2021 10.30 10.37 10.24 10.25 102,228 -0.08(-0.76%)
Jun 28, 2021 10.43 10.46 10.29 10.33 123,908 +0.00(+0.00%)
Jun 25, 2021 10.34 10.46 10.29 10.33 151,842 -0.02(-0.21%)
Jun 24, 2021 10.36 10.37 10.26 10.35 281,860 +0.05(+0.49%)
Jun 23, 2021 10.38 10.38 10.27 10.30 83,073 -0.03(-0.28%)
Jun 22, 2021 10.33 10.35 10.25 10.33 85,683 +0.03(+0.28%)
Jun 21, 2021 9.950 10.41 9.950 10.30 219,797 +0.36(+3.60%)
Jun 18, 2021 10.18 10.19 9.878 9.943 497,566 -0.20(-1.98%)
Jun 17, 2021 10.21 10.27 10.02 10.14 188,805 -0.10(-0.98%)
Jun 16, 2021 10.22 10.30 10.06 10.24 206,046 +0.02(+0.21%)
Jun 15, 2021 10.39 10.42 10.12 10.22 294,776 -0.14(-1.31%)
Jun 14, 2021 10.46 10.51 10.29 10.36 340,996 -0.16(-1.56%)
Jun 11, 2021 10.47 10.61 10.44 10.52 235,142 +0.12(+1.16%)
Jun 10, 2021 10.50 10.52 10.40 10.40 179,158 -0.06(-0.55%)
Jun 09, 2021 10.50 10.50 10.38 10.46 206,516 -0.01(-0.14%)
Jun 08, 2021 10.44 10.51 10.37 10.47 178,176 +0.09(+0.82%)
Jun 07, 2021 10.46 10.50 10.31 10.39 174,581 +0.04(+0.34%)
Jun 04, 2021 10.32 10.41 10.29 10.35 216,641 +0.10(+0.97%)
Jun 03, 2021 10.21 10.39 10.14 10.25 264,902 +0.04(+0.35%)
Jun 02, 2021 10.15 10.24 10.12 10.22 215,119 +0.09(+0.91%)
Jun 01, 2021 9.996 10.18 9.996 10.12 245,899 +0.14(+1.42%)
May 28, 2021 9.996 10.05 9.932 9.981 175,151 +0.04(+0.36%)
May 27, 2021 9.889 9.988 9.832 9.946 146,547 +0.11(+1.08%)
May 26, 2021 9.599 9.893 9.599 9.840 119,511 +0.17(+1.76%)
May 25, 2021 9.811 9.882 9.655 9.669 108,464 -0.14(-1.45%)
May 24, 2021 9.783 9.854 9.719 9.811 107,776 +0.07(+0.73%)
May 21, 2021 9.662 9.776 9.662 9.740 120,939 +0.04(+0.44%)
May 20, 2021 9.584 9.712 9.513 9.698 106,564 +0.09(+0.88%)
May 19, 2021 9.535 9.684 9.432 9.613 169,107 +0.03(+0.30%)
May 18, 2021 9.648 9.762 9.577 9.584 141,071 -0.08(-0.81%)
May 17, 2021 9.507 9.733 9.458 9.662 234,467 +0.20(+2.16%)
May 14, 2021 9.557 9.627 9.367 9.458 221,731 +0.09(+0.98%)
May 13, 2021 9.147 9.437 9.147 9.366 229,314 +0.21(+2.31%)
May 12, 2021 9.296 9.338 8.992 9.155 402,974 -0.19(-2.04%)
May 11, 2021 9.521 9.521 9.162 9.345 508,319 -0.31(-3.21%)
May 10, 2021 9.789 9.828 9.648 9.655 239,548 -0.08(-0.87%)
May 07, 2021 9.691 9.818 9.691 9.740 143,365 +0.02(+0.22%)
May 06, 2021 9.782 9.839 9.620 9.719 290,994 -0.09(-0.93%)
May 05, 2021 9.803 9.860 9.775 9.810 135,146 +0.02(+0.22%)
May 04, 2021 9.902 9.966 9.740 9.789 250,392 -0.16(-1.63%)
May 03, 2021 10.10 10.10 9.881 9.952 238,536 -0.08(-0.84%)
Apr 30, 2021 10.15 10.21 10.03 10.04 174,540 -0.13(-1.25%)
Apr 29, 2021 10.13 10.21 10.02 10.16 268,137 +0.06(+0.63%)
Apr 28, 2021 10.01 10.16 9.966 10.10 234,872 +0.13(+1.34%)
Apr 27, 2021 9.888 9.966 9.839 9.966 242,758 +0.11(+1.07%)
Apr 26, 2021 9.916 9.916 9.818 9.860 167,643 -0.04(-0.36%)
Apr 23, 2021 9.874 9.937 9.803 9.895 162,063 +0.06(+0.65%)
Apr 22, 2021 9.987 9.987 9.803 9.832 247,602 -0.12(-1.20%)
Apr 21, 2021 9.980 10.01 9.839 9.952 277,694 +0.02(+0.21%)
Apr 20, 2021 9.888 9.980 9.797 9.930 331,565 +0.04(+0.35%)
Apr 19, 2021 9.923 9.930 9.783 9.895 303,609 +0.02(+0.21%)
Apr 16, 2021 9.769 9.923 9.699 9.874 368,481 +0.19(+1.96%)
Apr 15, 2021 9.559 9.766 9.545 9.685 286,696 +0.17(+1.77%)
Apr 14, 2021 9.474 9.566 9.460 9.516 206,861 +0.04(+0.44%)
Apr 13, 2021 9.474 9.488 9.355 9.474 208,970 +0.05(+0.52%)
Apr 12, 2021 9.341 9.467 9.334 9.425 244,228 +0.01(+0.15%)
Apr 09, 2021 9.334 9.488 9.299 9.411 457,823 +0.13(+1.44%)
Apr 08, 2021 9.236 9.313 9.201 9.278 173,763 +0.09(+0.99%)
Apr 07, 2021 9.123 9.292 9.088 9.187 333,267 +0.08(+0.85%)
Apr 06, 2021 8.920 9.116 8.885 9.109 522,914 +0.23(+2.61%)
Apr 05, 2021 8.772 8.892 8.744 8.878 206,154 +0.09(+1.04%)
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.