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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 4.945 5.148 4.888 4.977 454,235 +0.13(+2.61%)
Mar 30, 2020 5.357 5.357 4.793 4.850 740,256 -0.43(-8.16%)
Mar 27, 2020 5.122 5.706 5.103 5.281 776,074 -0.05(-0.95%)
Mar 26, 2020 4.977 6.016 4.977 5.332 907,147 +0.45(+9.22%)
Mar 25, 2020 4.615 5.661 4.603 4.881 902,146 +0.30(+6.65%)
Mar 24, 2020 4.501 4.742 4.438 4.577 513,601 +0.45(+10.91%)
Mar 23, 2020 4.856 4.856 4.127 4.127 1,008,981 -0.77(-15.67%)
Mar 20, 2020 5.053 5.287 4.831 4.894 652,407 -0.15(-3.02%)
Mar 19, 2020 4.691 5.256 4.076 5.046 966,327 +0.28(+5.85%)
Mar 18, 2020 5.333 5.357 4.397 4.767 1,556,269 -0.57(-10.71%)
Mar 17, 2020 5.471 5.797 5.339 5.339 824,653 +0.00(+0.00%)
Mar 16, 2020 5.389 5.653 5.339 5.339 594,032 -0.66(-10.99%)
Mar 13, 2020 5.829 6.275 5.829 5.998 613,583 +0.40(+7.18%)
Mar 12, 2020 5.754 5.754 5.264 5.596 915,339 -0.66(-10.54%)
Mar 11, 2020 6.589 6.595 6.213 6.256 664,768 -0.38(-5.77%)
Mar 10, 2020 6.689 6.897 6.470 6.639 458,609 +0.05(+0.76%)
Mar 09, 2020 7.022 7.066 6.520 6.589 873,445 -0.77(-10.49%)
Mar 06, 2020 7.437 7.537 7.255 7.361 498,476 -0.29(-3.78%)
Mar 05, 2020 7.606 7.745 7.575 7.650 323,751 -0.15(-1.93%)
Mar 04, 2020 7.726 7.833 7.594 7.801 317,200 +0.25(+3.33%)
Mar 03, 2020 7.688 7.801 7.487 7.550 459,408 -0.10(-1.31%)
Mar 02, 2020 7.242 7.687 7.242 7.650 658,705 +0.46(+6.38%)
Feb 28, 2020 7.330 7.380 6.916 7.192 902,225 -0.30(-4.02%)
Feb 27, 2020 7.851 7.873 7.267 7.493 785,791 -0.43(-5.47%)
Feb 26, 2020 7.537 8.071 7.475 7.927 530,206 +0.15(+1.94%)
Feb 25, 2020 8.297 8.322 7.732 7.776 901,101 -0.52(-6.21%)
Feb 24, 2020 8.297 8.385 8.184 8.291 331,642 -0.19(-2.22%)
Feb 21, 2020 8.524 8.555 8.423 8.480 184,361 -0.09(-1.03%)
Feb 20, 2020 8.492 8.567 8.480 8.567 135,298 +0.07(+0.81%)
Feb 19, 2020 8.561 8.581 8.480 8.498 120,801 -0.06(-0.73%)
Feb 18, 2020 8.555 8.599 8.542 8.561 146,968 +0.01(+0.15%)
Feb 14, 2020 8.524 8.549 8.499 8.549 176,508 +0.02(+0.22%)
Feb 13, 2020 8.486 8.530 8.442 8.530 206,447 +0.03(+0.37%)
Feb 12, 2020 8.486 8.542 8.455 8.499 143,189 +0.02(+0.22%)
Feb 11, 2020 8.530 8.555 8.467 8.480 189,020 -0.05(-0.59%)
Feb 10, 2020 8.505 8.536 8.461 8.530 140,925 +0.01(+0.07%)
Feb 07, 2020 8.449 8.574 8.436 8.524 171,547 +0.06(+0.66%)
Feb 06, 2020 8.380 8.567 8.380 8.467 317,795 -0.17(-1.95%)
Feb 05, 2020 8.405 8.710 8.405 8.636 458,922 +0.32(+3.91%)
Feb 04, 2020 8.305 8.361 8.261 8.311 194,317 +0.05(+0.61%)
Feb 03, 2020 8.217 8.361 8.217 8.261 185,519 +0.04(+0.53%)
Jan 31, 2020 8.317 8.355 8.205 8.217 180,189 -0.09(-1.13%)
Jan 30, 2020 8.367 8.391 8.192 8.311 256,354 -0.05(-0.60%)
Jan 29, 2020 8.367 8.436 8.330 8.361 166,327 -0.04(-0.45%)
Jan 28, 2020 8.324 8.405 8.314 8.399 183,596 +0.07(+0.90%)
Jan 27, 2020 8.355 8.377 8.249 8.324 224,597 -0.10(-1.15%)
Jan 24, 2020 8.605 8.624 8.392 8.421 266,923 -0.15(-1.79%)
Jan 23, 2020 8.674 8.674 8.542 8.574 303,727 -0.08(-0.94%)
Jan 22, 2020 8.642 8.698 8.586 8.655 316,758 +0.01(+0.14%)
Jan 21, 2020 8.624 8.661 8.593 8.642 298,229 +0.06(+0.72%)
Jan 17, 2020 8.568 8.655 8.549 8.580 340,326 +0.02(+0.22%)
Jan 16, 2020 8.506 8.611 8.493 8.562 403,488 +0.11(+1.25%)
Jan 15, 2020 8.300 8.487 8.300 8.456 298,068 +0.19(+2.26%)
Jan 14, 2020 8.245 8.347 8.245 8.269 201,319 +0.02(+0.30%)
Jan 13, 2020 8.238 8.325 8.220 8.245 212,637 +0.00(+0.00%)
Jan 10, 2020 8.269 8.340 8.245 8.245 161,638 -0.02(-0.23%)
Jan 09, 2020 8.257 8.437 8.238 8.263 317,265 +0.04(+0.53%)
Jan 08, 2020 8.114 8.356 8.101 8.220 448,686 +0.12(+1.46%)
Jan 07, 2020 8.114 8.157 8.089 8.101 352,721 -0.02(-0.31%)
Jan 06, 2020 8.120 8.176 8.089 8.126 376,069 -0.05(-0.61%)
Jan 03, 2020 8.139 8.213 8.083 8.176 303,977 -0.03(-0.38%)
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.