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 (%)
Oct 31, 2019 7.972 8.022 7.954 7.997 197,131 +0.06(+0.70%)
Oct 30, 2019 7.929 7.960 7.873 7.941 196,942 +0.02(+0.31%)
Oct 29, 2019 7.855 7.948 7.855 7.917 209,738 +0.04(+0.55%)
Oct 28, 2019 7.879 7.923 7.861 7.873 167,836 -0.01(-0.08%)
Oct 25, 2019 7.867 7.910 7.855 7.879 147,065 +0.02(+0.24%)
Oct 24, 2019 7.898 7.898 7.836 7.861 100,359 -0.01(-0.16%)
Oct 23, 2019 7.836 7.879 7.824 7.873 81,329 +0.02(+0.32%)
Oct 22, 2019 7.805 7.886 7.780 7.848 130,116 +0.04(+0.48%)
Oct 21, 2019 7.861 7.914 7.787 7.811 247,464 +0.00(+0.06%)
Oct 18, 2019 7.739 7.813 7.714 7.806 239,884 +0.08(+1.04%)
Oct 17, 2019 7.726 7.726 7.677 7.726 128,589 +0.02(+0.32%)
Oct 16, 2019 7.665 7.720 7.665 7.702 218,793 +0.02(+0.32%)
Oct 15, 2019 7.652 7.714 7.628 7.677 195,037 +0.04(+0.48%)
Oct 14, 2019 7.652 7.652 7.609 7.640 162,928 -0.01(-0.08%)
Oct 11, 2019 7.640 7.677 7.634 7.646 185,675 +0.04(+0.49%)
Oct 10, 2019 7.609 7.634 7.572 7.609 156,465 +0.02(+0.32%)
Oct 09, 2019 7.572 7.603 7.517 7.585 100,999 +0.04(+0.49%)
Oct 08, 2019 7.529 7.566 7.498 7.548 124,339 +0.00(+0.00%)
Oct 07, 2019 7.486 7.566 7.437 7.548 185,995 +0.09(+1.16%)
Oct 04, 2019 7.344 7.489 7.344 7.461 158,408 +0.09(+1.25%)
Oct 03, 2019 7.424 7.474 7.301 7.369 186,405 -0.05(-0.66%)
Oct 02, 2019 7.554 7.597 7.301 7.418 274,354 -0.12(-1.63%)
Oct 01, 2019 7.603 7.665 7.541 7.541 218,358 -0.06(-0.81%)
Sep 30, 2019 7.708 7.726 7.597 7.603 173,911 -0.09(-1.20%)
Sep 27, 2019 7.702 7.720 7.634 7.695 481,879 +0.01(+0.08%)
Sep 26, 2019 7.615 7.702 7.609 7.689 163,269 +0.06(+0.81%)
Sep 25, 2019 7.609 7.665 7.597 7.628 150,411 +0.02(+0.24%)
Sep 24, 2019 7.646 7.665 7.599 7.609 103,163 -0.07(-0.88%)
Sep 23, 2019 7.628 7.677 7.585 7.677 182,710 +0.00(+0.00%)
Sep 20, 2019 7.646 7.695 7.622 7.677 182,591 +0.04(+0.56%)
Sep 19, 2019 7.609 7.671 7.591 7.634 175,774 +0.01(+0.16%)
Sep 18, 2019 7.622 7.640 7.554 7.622 124,301 +0.00(+0.00%)
Sep 17, 2019 7.603 7.652 7.554 7.622 112,888 -0.03(-0.40%)
Sep 16, 2019 7.652 7.665 7.578 7.652 240,644 +0.02(+0.23%)
Sep 13, 2019 7.592 7.647 7.574 7.635 142,142 +0.07(+0.97%)
Sep 12, 2019 7.635 7.635 7.488 7.562 284,539 -0.01(-0.08%)
Sep 11, 2019 7.463 7.660 7.433 7.568 268,268 +0.14(+1.90%)
Sep 10, 2019 7.372 7.460 7.370 7.427 198,021 +0.07(+0.92%)
Sep 09, 2019 7.249 7.384 7.243 7.359 302,696 +0.13(+1.87%)
Sep 06, 2019 7.218 7.240 7.176 7.225 130,718 +0.03(+0.43%)
Sep 05, 2019 7.108 7.231 7.108 7.194 217,547 +0.09(+1.21%)
Sep 04, 2019 7.102 7.151 7.102 7.108 111,907 +0.03(+0.43%)
Sep 03, 2019 7.126 7.145 7.077 7.077 162,055 -0.06(-0.77%)
Aug 30, 2019 7.078 7.139 7.059 7.133 199,119 +0.09(+1.30%)
Aug 29, 2019 7.035 7.078 7.035 7.041 123,324 +0.01(+0.17%)
Aug 28, 2019 6.998 7.071 6.992 7.029 129,313 +0.02(+0.26%)
Aug 27, 2019 7.047 7.047 6.986 7.010 146,095 -0.04(-0.52%)
Aug 26, 2019 6.998 7.065 6.998 7.047 115,453 +0.04(+0.61%)
Aug 23, 2019 7.078 7.084 6.974 7.004 160,833 -0.07(-0.95%)
Aug 22, 2019 7.114 7.114 7.047 7.071 142,865 +0.02(+0.35%)
Aug 21, 2019 7.120 7.120 7.029 7.047 231,349 -0.06(-0.86%)
Aug 20, 2019 7.041 7.108 7.010 7.108 136,317 +0.10(+1.40%)
Aug 19, 2019 7.047 7.084 6.986 7.010 298,165 +0.01(+0.16%)
Aug 16, 2019 6.963 7.030 6.902 6.999 167,713 +0.12(+1.77%)
Aug 15, 2019 6.908 6.987 6.854 6.878 273,954 -0.04(-0.53%)
Aug 14, 2019 6.963 6.975 6.878 6.914 212,069 -0.09(-1.22%)
Aug 13, 2019 6.987 7.078 6.926 6.999 122,192 +0.00(+0.00%)
Aug 12, 2019 6.975 7.018 6.908 6.999 201,267 +0.00(+0.00%)
Aug 09, 2019 7.030 7.042 6.963 6.999 96,776 -0.03(-0.43%)
Aug 08, 2019 6.957 7.036 6.908 7.030 152,160 +0.09(+1.22%)
Aug 07, 2019 6.926 6.969 6.824 6.945 181,119 +0.00(+0.00%)
Aug 06, 2019 6.835 6.951 6.835 6.945 229,255 +0.11(+1.60%)
Aug 05, 2019 6.847 6.860 6.756 6.835 290,119 -0.02(-0.27%)
Aug 02, 2019 6.908 6.921 6.805 6.854 167,713 -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.