Skip to main content

Gladstone Investment (NQ: GAIN )

13.95 -0.06 (-0.43%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.15 12.24 12.06 12.13 170,859 -0.03(-0.24%)
Nov 29, 2021 12.35 12.38 12.09 12.16 230,277 -0.16(-1.31%)
Nov 26, 2021 12.37 12.37 12.04 12.32 213,848 -0.17(-1.35%)
Nov 24, 2021 12.31 12.55 12.29 12.49 138,865 +0.17(+1.37%)
Nov 23, 2021 12.28 12.39 12.23 12.32 126,513 +0.03(+0.24%)
Nov 22, 2021 12.46 12.55 12.24 12.29 184,778 -0.04(-0.36%)
Nov 19, 2021 12.21 12.46 12.14 12.34 135,361 +0.04(+0.36%)
Nov 18, 2021 12.35 12.29 12.20 12.29 180,083 -0.02(-0.15%)
Nov 17, 2021 12.35 12.38 12.27 12.31 135,648 -0.02(-0.18%)
Nov 16, 2021 12.16 12.41 12.13 12.33 170,628 +0.20(+1.69%)
Nov 15, 2021 12.11 12.22 12.08 12.13 185,517 +0.05(+0.42%)
Nov 12, 2021 12.09 12.13 12.03 12.08 73,802 +0.02(+0.18%)
Nov 11, 2021 11.95 12.09 11.95 12.06 126,475 +0.09(+0.73%)
Nov 10, 2021 12.03 11.97 126,752 -0.06(-0.49%)
Nov 09, 2021 12.06 12.09 11.95 12.03 88,676 -0.05(-0.42%)
Nov 08, 2021 12.06 12.17 11.97 12.08 165,145 +0.10(+0.85%)
Nov 05, 2021 11.81 12.08 11.73 11.97 201,244 +0.24(+2.05%)
Nov 04, 2021 11.69 11.80 11.62 11.73 219,343 +0.10(+0.88%)
Nov 03, 2021 11.73 11.73 11.38 11.63 174,375 +0.12(+1.08%)
Nov 02, 2021 11.62 11.68 11.44 11.51 153,634 -0.12(-1.01%)
Nov 01, 2021 11.62 11.82 11.58 11.62 329,914 +0.04(+0.38%)
Oct 29, 2021 11.34 11.63 11.34 11.58 161,492 +0.15(+1.34%)
Oct 28, 2021 11.22 11.46 11.22 11.43 99,699 +0.20(+1.82%)
Oct 27, 2021 11.27 11.34 11.22 11.22 105,358 -0.05(-0.45%)
Oct 26, 2021 11.31 11.27 143,914 +0.04(+0.32%)
Oct 25, 2021 11.13 11.27 11.13 11.24 179,973 +0.12(+1.05%)
Oct 22, 2021 11.07 11.19 11.01 11.12 280,882 +0.05(+0.46%)
Oct 21, 2021 10.97 11.16 10.92 11.07 223,334 +0.08(+0.76%)
Oct 20, 2021 10.99 11.04 10.93 10.98 172,222 +0.01(+0.07%)
Oct 19, 2021 10.89 10.99 10.85 10.98 154,740 +0.14(+1.27%)
Oct 18, 2021 10.71 10.85 10.70 10.84 142,523 +0.15(+1.36%)
Oct 15, 2021 10.65 10.78 10.64 10.69 125,537 +0.12(+1.10%)
Oct 14, 2021 10.65 10.67 10.56 10.58 135,388 +0.01(+0.14%)
Oct 13, 2021 10.40 10.60 10.36 10.56 190,965 +0.25(+2.47%)
Oct 12, 2021 10.32 10.37 10.29 10.31 114,521 +0.02(+0.21%)
Oct 11, 2021 10.29 10.38 10.26 10.29 86,645 +0.04(+0.35%)
Oct 08, 2021 10.27 10.35 10.25 10.25 89,507 +0.01(+0.07%)
Oct 07, 2021 10.29 10.46 10.23 10.24 138,439 +0.01(+0.14%)
Oct 06, 2021 10.13 10.29 10.13 10.23 117,374 +0.04(+0.43%)
Oct 05, 2021 10.17 10.29 10.15 10.19 90,924 +0.04(+0.43%)
Oct 04, 2021 10.16 10.28 10.13 10.14 126,074 -0.04(-0.43%)
Oct 01, 2021 10.16 10.28 10.11 10.19 141,849 +0.10(+1.01%)
Sep 30, 2021 10.21 10.35 10.08 10.08 194,339 -0.06(-0.57%)
Sep 29, 2021 10.12 10.19 9.953 10.14 157,942 +0.05(+0.50%)
Sep 28, 2021 10.21 10.32 10.09 10.09 140,625 -0.15(-1.49%)
Sep 27, 2021 10.25 10.32 10.19 10.24 129,938 +0.05(+0.50%)
Sep 24, 2021 10.27 10.35 10.16 10.19 107,414 -0.10(-0.99%)
Sep 23, 2021 10.35 10.48 10.27 10.29 110,524 -0.01(-0.14%)
Sep 22, 2021 10.22 10.43 10.20 10.31 123,663 +0.09(+0.93%)
Sep 21, 2021 10.24 10.34 10.19 10.21 184,445 -0.01(-0.07%)
Sep 20, 2021 10.27 10.28 10.07 10.22 243,951 -0.10(-0.98%)
Sep 17, 2021 10.46 10.53 10.30 10.32 455,842 -0.12(-1.11%)
Sep 16, 2021 10.49 10.51 10.31 10.44 110,145 -0.07(-0.62%)
Sep 15, 2021 10.30 10.54 10.28 10.50 118,483 +0.17(+1.68%)
Sep 14, 2021 10.46 10.47 10.29 10.33 97,334 -0.04(-0.42%)
Sep 13, 2021 10.47 10.47 10.19 10.37 199,759 -0.04(-0.42%)
Sep 10, 2021 10.56 10.58 10.39 10.42 91,214 -0.10(-0.96%)
Sep 09, 2021 10.55 10.64 10.50 10.52 114,389 +0.00(+0.00%)
Sep 08, 2021 10.60 10.64 10.52 10.52 97,522 -0.05(-0.48%)
Sep 07, 2021 10.74 10.76 10.51 10.57 142,551 -0.19(-1.75%)
Sep 03, 2021 10.88 10.88 10.60 10.76 112,129 -0.04(-0.40%)
Sep 02, 2021 10.91 10.94 10.77 10.80 90,520 -0.10(-0.93%)
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.