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

Gladstone Investment (NQ: GAIN )

13.71 +0.24 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 29, 2019 9.013 9.130 8.982 9.118 240,724 +0.14(+1.58%)
Nov 27, 2019 8.878 8.976 8.835 8.976 235,035 +0.16(+1.81%)
Nov 26, 2019 8.730 8.878 8.712 8.816 252,218 +0.15(+1.70%)
Nov 25, 2019 8.675 8.735 8.650 8.669 242,971 +0.03(+0.36%)
Nov 22, 2019 8.619 8.656 8.570 8.638 229,996 +0.04(+0.43%)
Nov 21, 2019 8.619 8.650 8.527 8.601 119,466 -0.02(-0.29%)
Nov 20, 2019 8.582 8.669 8.543 8.625 177,658 +0.04(+0.50%)
Nov 19, 2019 8.545 8.601 8.533 8.582 166,301 +0.05(+0.58%)
Nov 18, 2019 8.545 8.613 8.484 8.533 244,419 -0.07(-0.80%)
Nov 15, 2019 8.492 8.614 8.492 8.602 311,965 +0.11(+1.30%)
Nov 14, 2019 8.559 8.571 8.455 8.492 249,413 -0.04(-0.50%)
Nov 13, 2019 8.529 8.553 8.443 8.535 257,374 +0.01(+0.07%)
Nov 12, 2019 8.412 8.562 8.388 8.529 332,216 +0.17(+1.98%)
Nov 11, 2019 8.314 8.461 8.314 8.363 259,468 +0.05(+0.59%)
Nov 08, 2019 8.161 8.379 8.131 8.314 433,811 +0.18(+2.18%)
Nov 07, 2019 8.290 8.320 8.098 8.137 326,078 -0.12(-1.48%)
Nov 06, 2019 8.143 8.357 8.137 8.259 402,849 +0.14(+1.73%)
Nov 05, 2019 7.953 8.143 7.926 8.118 383,883 +0.19(+2.39%)
Nov 04, 2019 7.916 7.978 7.898 7.929 263,375 +0.01(+0.12%)
Nov 01, 2019 7.916 7.970 7.910 7.919 191,262 +0.02(+0.19%)
Oct 31, 2019 7.880 7.929 7.861 7.904 199,451 +0.06(+0.70%)
Oct 30, 2019 7.837 7.867 7.782 7.849 199,260 +0.02(+0.31%)
Oct 29, 2019 7.763 7.855 7.763 7.825 212,206 +0.04(+0.55%)
Oct 28, 2019 7.788 7.831 7.769 7.782 169,811 -0.01(-0.08%)
Oct 25, 2019 7.776 7.818 7.763 7.788 148,795 +0.02(+0.24%)
Oct 24, 2019 7.806 7.806 7.745 7.769 101,540 -0.01(-0.16%)
Oct 23, 2019 7.745 7.788 7.733 7.782 82,286 +0.02(+0.32%)
Oct 22, 2019 7.714 7.794 7.690 7.757 131,647 +0.04(+0.48%)
Oct 21, 2019 7.769 7.822 7.696 7.720 250,377 +0.00(+0.06%)
Oct 18, 2019 7.649 7.722 7.624 7.716 242,708 +0.08(+1.04%)
Oct 17, 2019 7.636 7.636 7.588 7.636 130,103 +0.02(+0.32%)
Oct 16, 2019 7.575 7.630 7.575 7.612 221,368 +0.02(+0.32%)
Oct 15, 2019 7.563 7.624 7.539 7.588 197,332 +0.04(+0.48%)
Oct 14, 2019 7.563 7.563 7.521 7.551 164,846 -0.01(-0.08%)
Oct 11, 2019 7.551 7.588 7.545 7.557 187,860 +0.04(+0.49%)
Oct 10, 2019 7.521 7.545 7.484 7.521 158,307 +0.02(+0.32%)
Oct 09, 2019 7.484 7.515 7.429 7.496 102,188 +0.04(+0.49%)
Oct 08, 2019 7.442 7.478 7.411 7.460 125,802 +0.00(+0.00%)
Oct 07, 2019 7.399 7.478 7.350 7.460 188,184 +0.09(+1.16%)
Oct 04, 2019 7.259 7.402 7.259 7.375 160,272 +0.09(+1.25%)
Oct 03, 2019 7.338 7.387 7.216 7.283 188,599 -0.05(-0.66%)
Oct 02, 2019 7.466 7.508 7.216 7.332 277,583 -0.12(-1.63%)
Oct 01, 2019 7.515 7.575 7.454 7.454 220,928 -0.06(-0.81%)
Sep 30, 2019 7.618 7.636 7.508 7.515 175,958 -0.09(-1.20%)
Sep 27, 2019 7.612 7.630 7.545 7.606 487,551 +0.01(+0.08%)
Sep 26, 2019 7.527 7.612 7.521 7.600 165,191 +0.06(+0.81%)
Sep 25, 2019 7.521 7.575 7.508 7.539 152,181 +0.02(+0.24%)
Sep 24, 2019 7.557 7.576 7.511 7.521 104,377 -0.07(-0.88%)
Sep 23, 2019 7.539 7.588 7.496 7.588 184,860 +0.00(+0.00%)
Sep 20, 2019 7.557 7.606 7.533 7.588 184,740 +0.04(+0.56%)
Sep 19, 2019 7.521 7.582 7.502 7.545 177,843 +0.01(+0.16%)
Sep 18, 2019 7.533 7.551 7.466 7.533 125,764 +0.00(+0.00%)
Sep 17, 2019 7.515 7.563 7.466 7.533 114,217 -0.03(-0.40%)
Sep 16, 2019 7.563 7.575 7.490 7.563 243,476 +0.02(+0.23%)
Sep 13, 2019 7.504 7.558 7.486 7.546 143,815 +0.07(+0.97%)
Sep 12, 2019 7.546 7.546 7.401 7.474 287,887 -0.01(-0.08%)
Sep 11, 2019 7.377 7.570 7.346 7.480 271,425 +0.14(+1.90%)
Sep 10, 2019 7.286 7.373 7.284 7.340 200,352 +0.07(+0.92%)
Sep 09, 2019 7.165 7.298 7.159 7.274 306,258 +0.13(+1.87%)
Sep 06, 2019 7.134 7.156 7.092 7.140 132,257 +0.03(+0.43%)
Sep 05, 2019 7.025 7.147 7.025 7.110 220,108 +0.08(+1.21%)
Sep 04, 2019 7.019 7.067 7.019 7.025 113,224 +0.03(+0.43%)
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.