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, 2022 10.43 10.55 10.20 10.22 159,271 -0.12(-1.15%)
Oct 28, 2022 10.20 10.36 10.18 10.34 117,457 +0.21(+2.11%)
Oct 27, 2022 10.30 10.42 10.12 10.13 101,038 -0.10(-1.01%)
Oct 26, 2022 10.20 10.36 10.20 10.23 121,054 +0.04(+0.39%)
Oct 25, 2022 9.951 10.24 9.848 10.19 134,657 +0.28(+2.80%)
Oct 24, 2022 9.833 10.03 9.801 9.912 93,899 +0.13(+1.38%)
Oct 21, 2022 9.777 9.852 9.642 9.777 69,336 +0.02(+0.16%)
Oct 20, 2022 9.690 9.928 9.629 9.761 115,560 +0.06(+0.65%)
Oct 19, 2022 9.745 9.879 9.635 9.698 118,494 -0.15(-1.52%)
Oct 18, 2022 9.981 10.12 9.824 9.847 134,131 +0.09(+0.97%)
Oct 17, 2022 9.714 9.956 9.714 9.753 133,262 +0.13(+1.31%)
Oct 14, 2022 9.603 9.729 9.564 9.627 105,112 +0.13(+1.33%)
Oct 13, 2022 9.281 9.580 8.974 9.501 201,960 +0.08(+0.84%)
Oct 12, 2022 9.344 9.658 9.155 9.422 446,200 +0.08(+0.84%)
Oct 11, 2022 9.336 9.438 9.060 9.344 518,612 -0.01(-0.08%)
Oct 10, 2022 9.525 9.548 9.328 9.351 101,571 -0.16(-1.66%)
Oct 07, 2022 9.611 9.747 9.328 9.509 342,067 -0.09(-0.90%)
Oct 06, 2022 10.02 10.07 9.367 9.595 358,204 -0.39(-3.94%)
Oct 05, 2022 10.12 10.16 9.816 9.989 158,991 -0.19(-1.86%)
Oct 04, 2022 9.761 10.19 9.761 10.18 311,954 +0.54(+5.64%)
Oct 03, 2022 9.619 9.729 9.485 9.635 166,119 +0.11(+1.16%)
Sep 30, 2022 9.446 9.973 9.446 9.525 201,196 +0.11(+1.17%)
Sep 29, 2022 9.855 9.855 9.265 9.414 238,792 -0.48(-4.85%)
Sep 28, 2022 9.627 10.00 9.611 9.895 211,632 +0.28(+2.86%)
Sep 27, 2022 9.698 10.10 9.543 9.619 206,913 -0.06(-0.65%)
Sep 26, 2022 10.04 10.09 9.525 9.682 297,216 -0.41(-4.09%)
Sep 23, 2022 10.39 10.39 9.973 10.10 243,179 -0.34(-3.28%)
Sep 22, 2022 10.71 10.78 10.41 10.44 142,058 -0.28(-2.64%)
Sep 21, 2022 10.85 10.94 10.69 10.72 102,942 -0.14(-1.27%)
Sep 20, 2022 10.98 11.11 10.84 10.86 78,546 -0.13(-1.14%)
Sep 19, 2022 10.91 11.04 10.89 10.98 75,714 -0.02(-0.14%)
Sep 16, 2022 10.94 11.05 10.81 11.00 146,398 +0.05(+0.43%)
Sep 15, 2022 10.96 11.18 10.93 10.95 65,147 +0.01(+0.07%)
Sep 14, 2022 11.02 11.12 10.92 10.95 78,820 -0.02(-0.14%)
Sep 13, 2022 11.16 11.20 10.95 10.96 73,752 -0.25(-2.23%)
Sep 12, 2022 11.20 11.32 11.16 11.21 91,665 +0.03(+0.28%)
Sep 09, 2022 11.20 11.33 11.16 11.18 57,574 +0.03(+0.28%)
Sep 08, 2022 11.13 11.16 11.00 11.15 70,290 +0.02(+0.21%)
Sep 07, 2022 11.02 11.14 10.97 11.13 89,013 +0.12(+1.07%)
Sep 06, 2022 11.05 11.17 10.96 11.01 75,106 +0.01(+0.07%)
Sep 02, 2022 11.13 11.18 10.98 11.00 67,097 -0.05(-0.43%)
Sep 01, 2022 11.33 11.38 10.97 11.05 89,848 -0.20(-1.74%)
Aug 31, 2022 11.27 11.38 11.21 11.24 74,035 +0.05(+0.49%)
Aug 30, 2022 11.37 11.43 11.13 11.19 68,173 -0.19(-1.65%)
Aug 29, 2022 11.32 11.48 11.26 11.38 105,413 -0.03(-0.27%)
Aug 26, 2022 11.52 11.54 11.39 11.41 83,724 -0.08(-0.68%)
Aug 25, 2022 11.52 11.59 11.47 11.49 58,925 -0.04(-0.34%)
Aug 24, 2022 11.55 11.63 11.48 11.52 83,546 -0.02(-0.14%)
Aug 23, 2022 11.55 11.67 11.46 11.54 117,082 -0.02(-0.20%)
Aug 22, 2022 11.80 11.88 11.51 11.56 148,675 -0.40(-3.31%)
Aug 19, 2022 12.16 12.17 11.88 11.96 130,984 -0.21(-1.73%)
Aug 18, 2022 12.05 12.22 12.04 12.17 97,044 +0.10(+0.84%)
Aug 17, 2022 12.26 12.26 12.04 12.07 107,542 -0.22(-1.78%)
Aug 16, 2022 12.21 12.36 12.21 12.29 102,626 +0.02(+0.19%)
Aug 15, 2022 12.27 12.32 12.16 12.26 116,701 -0.01(-0.06%)
Aug 12, 2022 11.94 12.33 11.94 12.27 208,735 +0.36(+3.01%)
Aug 11, 2022 12.02 12.07 11.88 11.91 116,020 -0.05(-0.46%)
Aug 10, 2022 11.92 12.01 11.90 11.97 95,361 +0.11(+0.92%)
Aug 09, 2022 11.76 11.88 11.65 11.86 89,919 +0.13(+1.13%)
Aug 08, 2022 11.69 11.85 11.68 11.73 111,250 +0.05(+0.47%)
Aug 05, 2022 11.74 11.80 11.62 11.67 105,255 -0.09(-0.73%)
Aug 04, 2022 11.67 12.04 11.67 11.76 134,230 +0.17(+1.48%)
Aug 03, 2022 11.63 11.65 11.53 11.58 137,550 +0.10(+0.88%)
Aug 02, 2022 11.53 11.58 11.45 11.48 117,402 -0.05(-0.41%)
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.