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 (%)
Oct 31, 2019 7.968 8.018 7.950 7.993 197,232 +0.06(+0.70%)
Oct 30, 2019 7.925 7.956 7.869 7.937 197,043 +0.02(+0.31%)
Oct 29, 2019 7.851 7.944 7.851 7.913 209,845 +0.04(+0.55%)
Oct 28, 2019 7.875 7.919 7.857 7.869 167,922 -0.01(-0.08%)
Oct 25, 2019 7.863 7.906 7.851 7.875 147,140 +0.02(+0.24%)
Oct 24, 2019 7.894 7.894 7.832 7.857 100,410 -0.01(-0.16%)
Oct 23, 2019 7.832 7.875 7.820 7.869 81,371 +0.02(+0.32%)
Oct 22, 2019 7.801 7.882 7.776 7.844 130,182 +0.04(+0.48%)
Oct 21, 2019 7.857 7.910 7.783 7.807 247,591 +0.00(+0.06%)
Oct 18, 2019 7.735 7.809 7.710 7.802 240,007 +0.08(+1.04%)
Oct 17, 2019 7.722 7.722 7.673 7.722 128,655 +0.02(+0.32%)
Oct 16, 2019 7.661 7.716 7.661 7.698 218,905 +0.02(+0.32%)
Oct 15, 2019 7.648 7.710 7.624 7.673 195,136 +0.04(+0.48%)
Oct 14, 2019 7.648 7.648 7.605 7.636 163,011 -0.01(-0.08%)
Oct 11, 2019 7.636 7.673 7.630 7.642 185,770 +0.04(+0.49%)
Oct 10, 2019 7.605 7.630 7.568 7.605 156,545 +0.02(+0.32%)
Oct 09, 2019 7.568 7.599 7.513 7.581 101,051 +0.04(+0.49%)
Oct 08, 2019 7.525 7.562 7.494 7.544 124,402 +0.00(+0.00%)
Oct 07, 2019 7.482 7.562 7.433 7.544 186,090 +0.09(+1.16%)
Oct 04, 2019 7.341 7.485 7.341 7.458 158,489 +0.09(+1.25%)
Oct 03, 2019 7.421 7.470 7.297 7.365 186,500 -0.05(-0.66%)
Oct 02, 2019 7.550 7.593 7.297 7.414 274,494 -0.12(-1.63%)
Oct 01, 2019 7.599 7.661 7.538 7.538 218,469 -0.06(-0.81%)
Sep 30, 2019 7.704 7.722 7.593 7.599 174,000 -0.09(-1.20%)
Sep 27, 2019 7.698 7.716 7.630 7.692 482,125 +0.01(+0.08%)
Sep 26, 2019 7.611 7.698 7.605 7.685 163,352 +0.06(+0.81%)
Sep 25, 2019 7.605 7.661 7.593 7.624 150,488 +0.02(+0.24%)
Sep 24, 2019 7.642 7.661 7.595 7.605 103,216 -0.07(-0.88%)
Sep 23, 2019 7.624 7.673 7.581 7.673 182,803 +0.00(+0.00%)
Sep 20, 2019 7.642 7.692 7.618 7.673 182,684 +0.04(+0.57%)
Sep 19, 2019 7.605 7.667 7.587 7.630 175,864 +0.01(+0.16%)
Sep 18, 2019 7.618 7.636 7.550 7.618 124,365 +0.00(+0.00%)
Sep 17, 2019 7.599 7.648 7.550 7.618 112,946 -0.03(-0.40%)
Sep 16, 2019 7.648 7.661 7.575 7.648 240,767 +0.02(+0.23%)
Sep 13, 2019 7.588 7.643 7.570 7.631 142,214 +0.07(+0.97%)
Sep 12, 2019 7.631 7.631 7.484 7.558 284,684 -0.01(-0.08%)
Sep 11, 2019 7.460 7.656 7.429 7.564 268,405 +0.14(+1.90%)
Sep 10, 2019 7.368 7.456 7.366 7.423 198,122 +0.07(+0.92%)
Sep 09, 2019 7.245 7.380 7.239 7.356 302,850 +0.13(+1.87%)
Sep 06, 2019 7.215 7.236 7.172 7.221 130,785 +0.03(+0.43%)
Sep 05, 2019 7.104 7.227 7.104 7.190 217,658 +0.09(+1.21%)
Sep 04, 2019 7.098 7.147 7.098 7.104 111,964 +0.03(+0.43%)
Sep 03, 2019 7.123 7.141 7.074 7.074 162,137 -0.06(-0.77%)
Aug 30, 2019 7.074 7.135 7.056 7.129 199,220 +0.09(+1.30%)
Aug 29, 2019 7.031 7.074 7.031 7.037 123,387 +0.01(+0.17%)
Aug 28, 2019 6.995 7.068 6.988 7.025 129,379 +0.02(+0.26%)
Aug 27, 2019 7.043 7.043 6.982 7.007 146,169 -0.04(-0.52%)
Aug 26, 2019 6.995 7.062 6.995 7.043 115,512 +0.04(+0.61%)
Aug 23, 2019 7.074 7.080 6.970 7.001 160,915 -0.07(-0.95%)
Aug 22, 2019 7.111 7.111 7.043 7.068 142,938 +0.02(+0.35%)
Aug 21, 2019 7.117 7.117 7.025 7.043 231,467 -0.06(-0.86%)
Aug 20, 2019 7.037 7.105 7.007 7.105 136,386 +0.10(+1.39%)
Aug 19, 2019 7.043 7.080 6.982 7.007 298,317 +0.01(+0.16%)
Aug 16, 2019 6.959 7.026 6.899 6.996 167,799 +0.12(+1.77%)
Aug 15, 2019 6.905 6.984 6.850 6.874 274,093 -0.04(-0.53%)
Aug 14, 2019 6.959 6.971 6.874 6.911 212,177 -0.09(-1.22%)
Aug 13, 2019 6.984 7.075 6.923 6.996 122,254 +0.00(+0.00%)
Aug 12, 2019 6.971 7.014 6.905 6.996 201,370 +0.00(+0.00%)
Aug 09, 2019 7.026 7.038 6.959 6.996 96,826 -0.03(-0.43%)
Aug 08, 2019 6.953 7.032 6.905 7.026 152,237 +0.09(+1.22%)
Aug 07, 2019 6.923 6.965 6.820 6.941 181,211 +0.00(+0.00%)
Aug 06, 2019 6.832 6.947 6.832 6.941 229,372 +0.11(+1.60%)
Aug 05, 2019 6.844 6.856 6.753 6.832 290,267 -0.02(-0.27%)
Aug 02, 2019 6.905 6.918 6.801 6.850 167,799 -0.04(-0.62%)
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.