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: 1:56 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 (%)
Sep 30, 2020 6.273 6.300 6.138 6.138 258,625 -0.07(-1.09%)
Sep 29, 2020 6.307 6.354 6.199 6.206 199,659 -0.11(-1.81%)
Sep 28, 2020 6.158 6.374 6.145 6.320 425,363 +0.20(+3.31%)
Sep 25, 2020 6.024 6.131 6.024 6.118 148,696 +0.09(+1.57%)
Sep 24, 2020 6.051 6.104 5.989 6.024 202,631 -0.03(-0.45%)
Sep 23, 2020 6.192 6.233 6.030 6.051 253,916 -0.15(-2.39%)
Sep 22, 2020 6.172 6.246 6.172 6.199 199,108 +0.02(+0.33%)
Sep 21, 2020 6.219 6.226 6.125 6.179 319,421 -0.04(-0.65%)
Sep 18, 2020 6.232 6.312 6.192 6.219 459,208 -0.01(-0.11%)
Sep 17, 2020 6.165 6.286 6.159 6.226 192,719 +0.06(+0.98%)
Sep 16, 2020 6.192 6.292 6.165 6.165 191,575 -0.01(-0.22%)
Sep 15, 2020 6.246 6.333 6.172 6.179 232,239 -0.03(-0.43%)
Sep 14, 2020 6.172 6.286 6.159 6.205 152,378 +0.06(+0.98%)
Sep 11, 2020 6.152 6.212 6.066 6.145 249,472 -0.01(-0.11%)
Sep 10, 2020 6.266 6.319 6.112 6.152 290,608 -0.09(-1.39%)
Sep 09, 2020 6.226 6.286 6.172 6.239 218,067 +0.01(+0.22%)
Sep 08, 2020 6.139 6.266 6.045 6.226 282,695 +0.05(+0.76%)
Sep 04, 2020 6.219 6.266 5.998 6.179 460,702 -0.05(-0.75%)
Sep 03, 2020 6.353 6.359 6.226 6.226 309,759 -0.09(-1.38%)
Sep 02, 2020 6.292 6.326 6.192 6.313 232,553 +0.01(+0.21%)
Sep 01, 2020 6.313 6.333 6.199 6.299 308,798 +0.01(+0.21%)
Aug 31, 2020 6.279 6.440 6.246 6.286 428,941 +0.00(+0.00%)
Aug 28, 2020 6.246 6.306 6.205 6.286 216,010 +0.05(+0.86%)
Aug 27, 2020 6.199 6.353 6.192 6.232 203,494 +0.01(+0.11%)
Aug 26, 2020 6.359 6.359 6.165 6.226 397,661 -0.12(-1.90%)
Aug 25, 2020 6.460 6.460 6.299 6.346 213,930 -0.09(-1.46%)
Aug 24, 2020 6.353 6.440 6.299 6.440 282,555 +0.09(+1.42%)
Aug 21, 2020 6.400 6.400 6.239 6.349 269,340 -0.02(-0.37%)
Aug 20, 2020 6.379 6.413 6.333 6.373 210,981 +0.00(+0.00%)
Aug 19, 2020 6.373 6.419 6.346 6.373 272,961 -0.01(-0.10%)
Aug 18, 2020 6.479 6.486 6.353 6.379 240,572 -0.10(-1.54%)
Aug 17, 2020 6.512 6.512 6.426 6.479 238,068 -0.01(-0.15%)
Aug 14, 2020 6.406 6.532 6.406 6.489 194,424 +0.07(+1.09%)
Aug 13, 2020 6.433 6.539 6.406 6.419 270,756 +0.00(+0.00%)
Aug 12, 2020 6.466 6.526 6.346 6.419 167,120 +0.04(+0.62%)
Aug 11, 2020 6.466 6.552 6.379 6.379 253,508 -0.03(-0.52%)
Aug 10, 2020 6.340 6.479 6.340 6.413 319,683 +0.08(+1.26%)
Aug 07, 2020 6.200 6.346 6.196 6.333 173,807 +0.12(+1.93%)
Aug 06, 2020 6.187 6.306 6.187 6.213 207,749 -0.03(-0.43%)
Aug 05, 2020 6.200 6.320 6.200 6.240 283,069 +0.05(+0.86%)
Aug 04, 2020 6.100 6.227 6.080 6.187 274,265 +0.05(+0.76%)
Aug 03, 2020 6.120 6.247 6.060 6.140 381,175 +0.02(+0.33%)
Jul 31, 2020 6.233 6.263 6.074 6.120 404,047 -0.09(-1.39%)
Jul 30, 2020 6.207 6.213 6.087 6.207 485,274 -0.05(-0.74%)
Jul 29, 2020 6.386 6.399 6.080 6.253 947,758 -0.37(-5.52%)
Jul 28, 2020 6.632 6.652 6.552 6.619 212,039 +0.01(+0.10%)
Jul 27, 2020 6.712 6.745 6.552 6.612 238,739 -0.10(-1.49%)
Jul 24, 2020 6.738 6.777 6.705 6.712 186,899 -0.05(-0.69%)
Jul 23, 2020 6.791 6.825 6.639 6.758 203,776 -0.03(-0.39%)
Jul 22, 2020 6.765 6.785 6.659 6.785 312,861 +0.07(+1.08%)
Jul 21, 2020 6.646 6.791 6.640 6.712 308,556 +0.10(+1.50%)
Jul 20, 2020 6.600 6.732 6.541 6.613 324,597 +0.04(+0.65%)
Jul 17, 2020 6.613 6.636 6.560 6.570 237,878 +0.01(+0.15%)
Jul 16, 2020 6.501 6.640 6.415 6.560 263,023 +0.07(+1.12%)
Jul 15, 2020 6.455 6.514 6.356 6.488 507,995 +0.07(+1.13%)
Jul 14, 2020 6.395 6.435 6.277 6.415 384,138 +0.04(+0.62%)
Jul 13, 2020 6.442 6.488 6.283 6.376 705,846 +0.00(+0.05%)
Jul 10, 2020 6.204 6.428 6.197 6.372 286,817 +0.17(+2.71%)
Jul 09, 2020 6.382 6.382 6.184 6.204 379,591 -0.20(-3.19%)
Jul 08, 2020 6.362 6.494 6.310 6.409 298,829 +0.00(+0.00%)
Jul 07, 2020 6.560 6.567 6.329 6.409 397,799 -0.18(-2.80%)
Jul 06, 2020 6.699 6.732 6.488 6.593 436,511 -0.05(-0.79%)
Jul 02, 2020 6.831 6.831 6.607 6.646 223,181 -0.09(-1.27%)
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.