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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 6.197 6.224 6.064 6.064 261,802 -0.07(-1.09%)
Sep 29, 2020 6.230 6.277 6.124 6.130 202,112 -0.11(-1.81%)
Sep 28, 2020 6.084 6.297 6.070 6.244 430,589 +0.20(+3.31%)
Sep 25, 2020 5.950 6.057 5.950 6.044 150,523 +0.09(+1.57%)
Sep 24, 2020 5.977 6.030 5.916 5.950 205,121 -0.03(-0.45%)
Sep 23, 2020 6.117 6.157 5.957 5.977 257,036 -0.15(-2.39%)
Sep 22, 2020 6.097 6.170 6.097 6.124 201,554 +0.02(+0.33%)
Sep 21, 2020 6.143 6.150 6.051 6.104 323,346 -0.04(-0.65%)
Sep 18, 2020 6.157 6.236 6.117 6.143 464,850 -0.01(-0.11%)
Sep 17, 2020 6.090 6.210 6.084 6.150 195,087 +0.06(+0.98%)
Sep 16, 2020 6.117 6.216 6.090 6.090 193,929 -0.01(-0.22%)
Sep 15, 2020 6.170 6.256 6.097 6.104 235,092 -0.03(-0.43%)
Sep 14, 2020 6.097 6.210 6.084 6.130 154,250 +0.06(+0.98%)
Sep 11, 2020 6.077 6.137 5.992 6.071 252,537 -0.01(-0.11%)
Sep 10, 2020 6.190 6.243 6.038 6.077 294,178 -0.09(-1.39%)
Sep 09, 2020 6.150 6.210 6.097 6.163 220,746 +0.01(+0.22%)
Sep 08, 2020 6.064 6.190 5.971 6.150 286,168 +0.05(+0.76%)
Sep 04, 2020 6.143 6.190 5.925 6.104 466,362 -0.05(-0.75%)
Sep 03, 2020 6.276 6.282 6.150 6.150 313,565 -0.09(-1.38%)
Sep 02, 2020 6.216 6.249 6.117 6.236 235,410 +0.01(+0.21%)
Sep 01, 2020 6.236 6.256 6.124 6.223 312,592 +0.01(+0.21%)
Aug 31, 2020 6.203 6.362 6.170 6.210 434,211 +0.00(+0.00%)
Aug 28, 2020 6.170 6.229 6.130 6.210 218,664 +0.05(+0.86%)
Aug 27, 2020 6.124 6.276 6.117 6.157 205,994 +0.01(+0.11%)
Aug 26, 2020 6.282 6.282 6.090 6.150 402,547 -0.12(-1.90%)
Aug 25, 2020 6.381 6.381 6.223 6.269 216,559 -0.09(-1.46%)
Aug 24, 2020 6.276 6.362 6.223 6.362 286,026 +0.09(+1.42%)
Aug 21, 2020 6.322 6.322 6.163 6.272 272,649 -0.02(-0.37%)
Aug 20, 2020 6.302 6.335 6.256 6.295 213,573 +0.00(+0.00%)
Aug 19, 2020 6.295 6.341 6.269 6.295 276,314 -0.01(-0.10%)
Aug 18, 2020 6.401 6.407 6.276 6.302 243,528 -0.10(-1.54%)
Aug 17, 2020 6.433 6.433 6.348 6.401 240,993 -0.01(-0.15%)
Aug 14, 2020 6.328 6.453 6.328 6.410 196,812 +0.07(+1.09%)
Aug 13, 2020 6.355 6.460 6.328 6.341 274,083 +0.00(+0.00%)
Aug 12, 2020 6.387 6.446 6.269 6.341 169,173 +0.04(+0.63%)
Aug 11, 2020 6.387 6.473 6.302 6.302 256,622 -0.03(-0.52%)
Aug 10, 2020 6.263 6.401 6.263 6.335 323,610 +0.08(+1.26%)
Aug 07, 2020 6.125 6.269 6.121 6.256 175,943 +0.12(+1.93%)
Aug 06, 2020 6.112 6.230 6.112 6.138 210,301 -0.03(-0.43%)
Aug 05, 2020 6.125 6.243 6.125 6.164 286,547 +0.05(+0.86%)
Aug 04, 2020 6.026 6.151 6.007 6.112 277,635 +0.05(+0.76%)
Aug 03, 2020 6.046 6.171 5.987 6.066 385,858 +0.02(+0.33%)
Jul 31, 2020 6.158 6.187 6.000 6.046 409,011 -0.09(-1.39%)
Jul 30, 2020 6.131 6.138 6.013 6.131 491,236 -0.05(-0.74%)
Jul 29, 2020 6.309 6.322 6.007 6.177 959,403 -0.36(-5.52%)
Jul 28, 2020 6.551 6.571 6.473 6.538 214,644 +0.01(+0.10%)
Jul 27, 2020 6.630 6.663 6.473 6.532 241,673 -0.10(-1.49%)
Jul 24, 2020 6.657 6.695 6.624 6.630 189,196 -0.05(-0.69%)
Jul 23, 2020 6.709 6.742 6.558 6.676 206,280 -0.03(-0.39%)
Jul 22, 2020 6.683 6.702 6.579 6.702 316,705 +0.07(+1.08%)
Jul 21, 2020 6.566 6.709 6.559 6.631 312,347 +0.10(+1.50%)
Jul 20, 2020 6.520 6.650 6.461 6.533 328,585 +0.04(+0.65%)
Jul 17, 2020 6.533 6.556 6.481 6.491 240,800 +0.01(+0.15%)
Jul 16, 2020 6.422 6.559 6.337 6.481 266,255 +0.07(+1.12%)
Jul 15, 2020 6.376 6.435 6.279 6.409 514,237 +0.07(+1.13%)
Jul 14, 2020 6.318 6.357 6.200 6.337 388,858 +0.04(+0.62%)
Jul 13, 2020 6.363 6.409 6.207 6.298 714,518 +0.00(+0.05%)
Jul 10, 2020 6.129 6.350 6.122 6.295 290,341 +0.17(+2.71%)
Jul 09, 2020 6.305 6.305 6.109 6.129 384,255 -0.20(-3.19%)
Jul 08, 2020 6.285 6.416 6.233 6.331 302,501 +0.00(+0.00%)
Jul 07, 2020 6.481 6.487 6.253 6.331 402,686 -0.18(-2.80%)
Jul 06, 2020 6.618 6.650 6.409 6.513 441,874 -0.05(-0.79%)
Jul 02, 2020 6.748 6.748 6.526 6.566 225,923 -0.08(-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.