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 (%)
Jul 30, 2021 10.31 10.38 10.27 10.33 119,721 +0.04(+0.35%)
Jul 29, 2021 10.41 10.41 10.27 10.29 103,474 +0.02(+0.21%)
Jul 28, 2021 10.25 10.34 10.21 10.27 92,371 +0.02(+0.21%)
Jul 27, 2021 10.28 10.35 10.21 10.25 102,016 -0.07(-0.70%)
Jul 26, 2021 10.23 10.37 10.20 10.32 111,744 +0.08(+0.77%)
Jul 23, 2021 10.27 10.41 10.23 10.24 216,559 -0.04(-0.42%)
Jul 22, 2021 10.40 10.42 10.25 10.29 73,345 -0.09(-0.90%)
Jul 21, 2021 10.37 10.47 10.30 10.38 109,564 +0.09(+0.83%)
Jul 20, 2021 10.19 10.37 10.12 10.30 132,189 +0.16(+1.55%)
Jul 19, 2021 10.16 10.26 9.922 10.14 210,600 -0.19(-1.80%)
Jul 16, 2021 10.37 10.48 10.31 10.32 116,407 -0.02(-0.21%)
Jul 15, 2021 10.37 10.46 10.30 10.35 244,890 -0.04(-0.34%)
Jul 14, 2021 10.44 10.52 10.35 10.38 146,340 -0.05(-0.48%)
Jul 13, 2021 10.52 10.52 10.39 10.43 97,490 -0.07(-0.68%)
Jul 12, 2021 10.42 10.50 10.38 10.50 101,517 +0.09(+0.82%)
Jul 09, 2021 10.32 10.44 10.30 10.42 112,252 +0.16(+1.60%)
Jul 08, 2021 10.37 10.37 10.15 10.25 201,421 -0.19(-1.78%)
Jul 07, 2021 10.58 10.58 10.41 10.44 135,420 -0.12(-1.15%)
Jul 06, 2021 10.47 10.59 10.40 10.56 209,737 +0.02(+0.20%)
Jul 02, 2021 10.37 10.54 10.37 10.54 166,014 +0.16(+1.52%)
Jul 01, 2021 10.30 10.40 10.27 10.38 79,887 +0.08(+0.76%)
Jun 30, 2021 10.30 10.35 10.28 10.30 154,468 +0.06(+0.56%)
Jun 29, 2021 10.30 10.37 10.23 10.25 102,280 -0.08(-0.76%)
Jun 28, 2021 10.42 10.45 10.28 10.32 123,972 +0.00(+0.00%)
Jun 25, 2021 10.34 10.45 10.28 10.32 151,919 -0.02(-0.21%)
Jun 24, 2021 10.35 10.37 10.26 10.35 282,004 +0.05(+0.49%)
Jun 23, 2021 10.37 10.37 10.27 10.30 83,115 -0.03(-0.28%)
Jun 22, 2021 10.32 10.35 10.25 10.32 85,727 +0.03(+0.28%)
Jun 21, 2021 9.945 10.41 9.945 10.30 219,909 +0.36(+3.60%)
Jun 18, 2021 10.17 10.18 9.873 9.938 497,820 -0.20(-1.97%)
Jun 17, 2021 10.20 10.27 10.02 10.14 188,901 -0.10(-0.98%)
Jun 16, 2021 10.22 10.29 10.05 10.24 206,152 +0.02(+0.21%)
Jun 15, 2021 10.39 10.42 10.12 10.22 294,926 -0.14(-1.31%)
Jun 14, 2021 10.46 10.50 10.28 10.35 341,170 -0.16(-1.56%)
Jun 11, 2021 10.47 10.60 10.43 10.52 235,262 +0.12(+1.16%)
Jun 10, 2021 10.49 10.51 10.39 10.39 179,249 -0.06(-0.54%)
Jun 09, 2021 10.49 10.49 10.37 10.45 206,621 -0.01(-0.14%)
Jun 08, 2021 10.43 10.50 10.37 10.47 178,267 +0.09(+0.82%)
Jun 07, 2021 10.46 10.49 10.30 10.38 174,670 +0.04(+0.34%)
Jun 04, 2021 10.32 10.41 10.29 10.34 216,752 +0.10(+0.97%)
Jun 03, 2021 10.20 10.39 10.14 10.25 265,037 +0.04(+0.35%)
Jun 02, 2021 10.15 10.24 10.12 10.21 215,229 +0.09(+0.91%)
Jun 01, 2021 9.990 10.17 9.990 10.12 246,025 +0.14(+1.42%)
May 28, 2021 9.990 10.05 9.927 9.976 175,240 +0.04(+0.36%)
May 27, 2021 9.884 9.983 9.827 9.941 146,622 +0.11(+1.08%)
May 26, 2021 9.594 9.888 9.594 9.835 119,572 +0.17(+1.76%)
May 25, 2021 9.806 9.877 9.650 9.665 108,520 -0.14(-1.45%)
May 24, 2021 9.778 9.849 9.714 9.806 107,831 +0.07(+0.73%)
May 21, 2021 9.657 9.771 9.657 9.735 121,000 +0.04(+0.44%)
May 20, 2021 9.579 9.707 9.509 9.693 106,619 +0.09(+0.89%)
May 19, 2021 9.530 9.679 9.428 9.608 169,194 +0.03(+0.30%)
May 18, 2021 9.643 9.757 9.572 9.579 141,143 -0.08(-0.81%)
May 17, 2021 9.502 9.728 9.453 9.657 234,586 +0.20(+2.16%)
May 14, 2021 9.552 9.622 9.362 9.453 221,844 +0.09(+0.98%)
May 13, 2021 9.143 9.432 9.143 9.361 229,431 +0.21(+2.31%)
May 12, 2021 9.291 9.333 8.988 9.150 403,180 -0.19(-2.04%)
May 11, 2021 9.516 9.516 9.157 9.340 508,579 -0.31(-3.21%)
May 10, 2021 9.784 9.823 9.643 9.650 239,670 -0.08(-0.87%)
May 07, 2021 9.686 9.812 9.686 9.735 143,438 +0.02(+0.22%)
May 06, 2021 9.777 9.834 9.615 9.714 291,143 -0.09(-0.93%)
May 05, 2021 9.798 9.855 9.770 9.805 135,215 +0.02(+0.22%)
May 04, 2021 9.897 9.961 9.735 9.784 250,520 -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.