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

Gladstone Investment (NQ: GAIN )

13.86 -0.15 (-1.10%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Jan 31, 2020 8.415 8.453 8.301 8.314 178,093 -0.09(-1.13%)
Jan 30, 2020 8.466 8.490 8.289 8.409 253,372 -0.05(-0.60%)
Jan 29, 2020 8.466 8.535 8.428 8.460 164,392 -0.04(-0.45%)
Jan 28, 2020 8.422 8.504 8.412 8.497 181,460 +0.08(+0.90%)
Jan 27, 2020 8.453 8.475 8.346 8.422 221,985 -0.10(-1.15%)
Jan 24, 2020 8.706 8.725 8.491 8.520 263,818 -0.15(-1.79%)
Jan 23, 2020 8.776 8.776 8.643 8.675 300,194 -0.08(-0.94%)
Jan 22, 2020 8.744 8.801 8.688 8.757 313,074 +0.01(+0.14%)
Jan 21, 2020 8.725 8.763 8.694 8.744 294,759 +0.06(+0.72%)
Jan 17, 2020 8.669 8.757 8.650 8.681 336,367 +0.02(+0.22%)
Jan 16, 2020 8.606 8.713 8.593 8.662 398,795 +0.11(+1.25%)
Jan 15, 2020 8.398 8.587 8.398 8.555 294,601 +0.19(+2.26%)
Jan 14, 2020 8.342 8.445 8.342 8.367 198,978 +0.03(+0.30%)
Jan 13, 2020 8.335 8.423 8.316 8.342 210,164 +0.00(+0.00%)
Jan 10, 2020 8.367 8.438 8.342 8.342 159,758 -0.02(-0.23%)
Jan 09, 2020 8.354 8.537 8.335 8.360 313,574 +0.04(+0.53%)
Jan 08, 2020 8.209 8.455 8.197 8.316 443,467 +0.12(+1.46%)
Jan 07, 2020 8.209 8.253 8.184 8.197 348,618 -0.03(-0.31%)
Jan 06, 2020 8.216 8.272 8.184 8.222 371,695 -0.05(-0.61%)
Jan 03, 2020 8.235 8.310 8.178 8.272 300,441 -0.03(-0.38%)
Jan 02, 2020 8.386 8.386 8.178 8.304 520,580 -0.03(-0.38%)
Dec 31, 2019 8.423 8.423 8.304 8.335 328,895 -0.05(-0.60%)
Dec 30, 2019 8.518 8.530 8.382 8.386 446,845 -0.13(-1.55%)
Dec 27, 2019 8.430 8.587 8.386 8.518 452,569 -0.06(-0.66%)
Dec 26, 2019 8.643 8.650 8.423 8.574 686,737 -0.06(-0.66%)
Dec 24, 2019 8.870 8.883 8.297 8.631 1,006,081 -0.23(-2.63%)
Dec 23, 2019 9.260 9.291 8.738 8.864 1,055,458 -0.47(-5.05%)
Dec 20, 2019 9.323 9.335 9.059 9.335 704,209 +0.01(+0.14%)
Dec 19, 2019 9.317 9.499 9.211 9.323 289,377 -0.05(-0.54%)
Dec 18, 2019 9.568 9.650 9.367 9.373 310,915 -0.18(-1.86%)
Dec 17, 2019 9.325 9.576 9.325 9.551 493,190 +0.26(+2.76%)
Dec 16, 2019 9.244 9.407 9.244 9.294 296,766 +0.05(+0.54%)
Dec 13, 2019 9.219 9.288 9.162 9.244 281,188 +0.04(+0.48%)
Dec 12, 2019 9.194 9.263 9.144 9.200 173,998 +0.03(+0.34%)
Dec 11, 2019 9.175 9.237 9.150 9.169 149,392 -0.03(-0.34%)
Dec 10, 2019 9.169 9.200 9.118 9.200 178,376 +0.00(+0.00%)
Dec 09, 2019 9.150 9.206 9.056 9.200 215,533 +0.03(+0.34%)
Dec 06, 2019 9.263 9.263 9.150 9.169 256,918 +0.02(+0.21%)
Dec 05, 2019 9.206 9.288 9.150 9.150 183,628 -0.05(-0.54%)
Dec 04, 2019 8.893 9.206 8.893 9.200 284,340 +0.30(+3.38%)
Dec 03, 2019 8.974 9.050 8.874 8.899 436,492 -0.18(-1.97%)
Dec 02, 2019 9.263 9.294 9.062 9.078 430,491 -0.15(-1.60%)
Nov 29, 2019 9.119 9.238 9.088 9.225 237,924 +0.14(+1.58%)
Nov 27, 2019 8.982 9.082 8.939 9.082 232,301 +0.16(+1.81%)
Nov 26, 2019 8.833 8.982 8.814 8.920 249,284 +0.15(+1.70%)
Nov 25, 2019 8.777 8.838 8.752 8.771 240,144 +0.03(+0.36%)
Nov 22, 2019 8.721 8.758 8.671 8.739 227,321 +0.04(+0.43%)
Nov 21, 2019 8.721 8.752 8.627 8.702 118,077 -0.02(-0.29%)
Nov 20, 2019 8.683 8.771 8.644 8.727 175,591 +0.04(+0.50%)
Nov 19, 2019 8.646 8.702 8.634 8.683 164,367 +0.05(+0.58%)
Nov 18, 2019 8.646 8.715 8.584 8.634 241,576 -0.07(-0.80%)
Nov 15, 2019 8.592 8.716 8.592 8.703 308,336 +0.11(+1.30%)
Nov 14, 2019 8.660 8.672 8.555 8.592 246,512 -0.04(-0.50%)
Nov 13, 2019 8.629 8.654 8.542 8.635 254,380 +0.01(+0.07%)
Nov 12, 2019 8.511 8.663 8.487 8.629 328,352 +0.17(+1.98%)
Nov 11, 2019 8.412 8.561 8.412 8.462 256,450 +0.05(+0.59%)
Nov 08, 2019 8.257 8.477 8.226 8.412 428,764 +0.18(+2.18%)
Nov 07, 2019 8.387 8.418 8.193 8.233 322,285 -0.12(-1.48%)
Nov 06, 2019 8.239 8.456 8.233 8.356 398,163 +0.14(+1.73%)
Nov 05, 2019 8.047 8.239 8.019 8.214 379,418 +0.19(+2.39%)
Nov 04, 2019 8.010 8.071 7.991 8.022 260,311 +0.01(+0.12%)
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.