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

Gladstone Investment (NQ: GAIN )

13.84 UNCHANGED
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 (%)
Jul 30, 2021 10.31 10.39 10.28 10.34 119,660 +0.04(+0.35%)
Jul 29, 2021 10.41 10.41 10.28 10.30 103,422 +0.02(+0.21%)
Jul 28, 2021 10.26 10.34 10.21 10.28 92,324 +0.02(+0.21%)
Jul 27, 2021 10.29 10.35 10.21 10.26 101,964 -0.07(-0.70%)
Jul 26, 2021 10.24 10.37 10.21 10.33 111,687 +0.08(+0.77%)
Jul 23, 2021 10.27 10.41 10.24 10.25 216,449 -0.04(-0.42%)
Jul 22, 2021 10.40 10.43 10.26 10.29 73,308 -0.09(-0.90%)
Jul 21, 2021 10.37 10.48 10.31 10.39 109,508 +0.09(+0.83%)
Jul 20, 2021 10.19 10.37 10.13 10.30 132,122 +0.16(+1.55%)
Jul 19, 2021 10.16 10.26 9.927 10.14 210,492 -0.19(-1.80%)
Jul 16, 2021 10.38 10.49 10.31 10.33 116,348 -0.02(-0.21%)
Jul 15, 2021 10.38 10.46 10.30 10.35 244,766 -0.04(-0.34%)
Jul 14, 2021 10.44 10.53 10.35 10.39 146,265 -0.05(-0.48%)
Jul 13, 2021 10.53 10.53 10.39 10.44 97,440 -0.07(-0.68%)
Jul 12, 2021 10.43 10.51 10.39 10.51 101,465 +0.09(+0.82%)
Jul 09, 2021 10.32 10.44 10.30 10.42 112,195 +0.16(+1.60%)
Jul 08, 2021 10.37 10.37 10.16 10.26 201,319 -0.19(-1.78%)
Jul 07, 2021 10.59 10.59 10.41 10.44 135,351 -0.12(-1.15%)
Jul 06, 2021 10.47 10.59 10.41 10.57 209,630 +0.02(+0.20%)
Jul 02, 2021 10.37 10.54 10.37 10.54 165,930 +0.16(+1.51%)
Jul 01, 2021 10.30 10.41 10.27 10.39 79,846 +0.08(+0.76%)
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%)
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.