Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.34 12.47 12.22 12.22 125,985 +0.02(+0.19%)
Mar 30, 2022 12.28 12.45 12.14 12.20 79,258 -0.14(-1.11%)
Mar 29, 2022 12.35 12.45 12.29 12.34 95,558 +0.02(+0.12%)
Mar 28, 2022 12.27 12.34 12.14 12.32 127,137 +0.07(+0.56%)
Mar 25, 2022 12.21 12.31 12.13 12.25 86,302 +0.02(+0.19%)
Mar 24, 2022 12.19 12.25 12.07 12.23 111,890 +0.09(+0.75%)
Mar 23, 2022 12.21 12.25 12.08 12.14 123,368 -0.07(-0.56%)
Mar 22, 2022 12.26 12.36 12.14 12.21 118,328 -0.05(-0.40%)
Mar 21, 2022 12.11 12.39 12.11 12.26 186,998 +0.41(+3.50%)
Mar 18, 2022 12.44 12.45 11.81 11.84 564,683 -0.60(-4.79%)
Mar 17, 2022 11.96 12.47 11.92 12.44 284,321 +0.51(+4.23%)
Mar 16, 2022 11.81 12.07 11.70 11.93 222,191 +0.26(+2.20%)
Mar 15, 2022 11.53 11.86 11.46 11.68 196,801 +0.20(+1.71%)
Mar 14, 2022 11.22 11.62 11.22 11.48 308,158 +0.45(+4.03%)
Mar 11, 2022 11.07 11.18 11.01 11.04 79,053 +0.03(+0.27%)
Mar 10, 2022 11.13 11.17 10.94 11.00 97,195 -0.16(-1.42%)
Mar 09, 2022 11.05 11.25 11.00 11.16 89,654 +0.24(+2.21%)
Mar 08, 2022 10.89 11.07 10.79 10.92 100,956 +0.05(+0.42%)
Mar 07, 2022 11.22 11.25 10.88 10.88 123,463 -0.37(-3.29%)
Mar 04, 2022 11.27 11.31 11.13 11.25 81,587 -0.02(-0.13%)
Mar 03, 2022 11.37 11.47 11.19 11.26 81,433 -0.05(-0.47%)
Mar 02, 2022 11.16 11.44 11.16 11.31 83,399 +0.17(+1.49%)
Mar 01, 2022 11.29 11.38 11.07 11.15 124,277 -0.15(-1.34%)
Feb 28, 2022 11.35 11.36 11.14 11.30 141,263 -0.08(-0.66%)
Feb 25, 2022 11.29 11.50 11.28 11.37 117,889 +0.22(+1.96%)
Feb 24, 2022 10.64 11.20 10.45 11.16 225,011 +0.26(+2.42%)
Feb 23, 2022 11.18 11.39 10.79 10.89 340,733 -0.28(-2.50%)
Feb 22, 2022 11.40 11.46 11.10 11.17 258,018 -0.32(-2.76%)
Feb 18, 2022 11.49 0 -0.13(-1.10%)
Feb 17, 2022 11.85 11.85 11.58 11.62 151,792 -0.26(-2.19%)
Feb 16, 2022 11.90 11.95 11.79 11.88 100,949 +0.08(+0.70%)
Feb 15, 2022 11.94 12.01 11.76 11.79 107,935 +0.11(+0.90%)
Feb 14, 2022 11.76 11.94 11.61 11.69 144,204 -0.12(-1.02%)
Feb 11, 2022 11.92 12.01 11.73 11.81 120,793 -0.05(-0.44%)
Feb 10, 2022 11.82 12.15 11.78 11.86 152,946 +0.04(+0.32%)
Feb 09, 2022 11.95 12.03 11.72 11.82 165,884 -0.11(-0.94%)
Feb 08, 2022 12.01 12.06 11.86 11.94 137,559 -0.02(-0.13%)
Feb 07, 2022 11.79 12.06 11.76 11.95 114,281 +0.19(+1.60%)
Feb 04, 2022 11.74 11.91 11.58 11.76 121,106 -0.03(-0.25%)
Feb 03, 2022 12.00 11.73 11.79 145,442 -0.27(-2.24%)
Feb 02, 2022 12.15 12.18 11.93 12.06 143,671 +0.03(+0.25%)
Feb 01, 2022 11.84 12.12 11.69 12.03 207,941 +0.28(+2.34%)
Jan 31, 2022 11.52 11.76 192,921 +0.28(+2.47%)
Jan 28, 2022 11.46 11.50 11.24 11.47 131,113 +0.07(+0.65%)
Jan 27, 2022 11.47 11.62 11.39 11.40 183,076 -0.07(-0.59%)
Jan 26, 2022 11.56 11.88 11.38 11.47 187,699 -0.03(-0.26%)
Jan 25, 2022 10.83 11.52 10.77 11.50 228,140 +0.60(+5.54%)
Jan 24, 2022 11.23 11.27 10.36 10.89 817,279 -0.64(-5.56%)
Jan 21, 2022 11.80 11.92 11.47 11.53 318,435 -0.30(-2.52%)
Jan 20, 2022 12.11 12.18 11.81 11.83 140,061 -0.28(-2.31%)
Jan 19, 2022 12.30 12.32 12.08 12.11 117,420 -0.12(-0.97%)
Jan 18, 2022 12.02 12.35 11.87 12.23 231,772 +0.19(+1.60%)
Jan 14, 2022 12.04 0 -0.31(-2.52%)
Jan 13, 2022 12.52 12.52 12.30 12.35 127,679 -0.12(-0.95%)
Jan 12, 2022 12.48 12.59 12.39 12.47 94,681 +0.00(+0.00%)
Jan 11, 2022 12.38 12.47 12.22 12.47 117,140 +0.14(+1.14%)
Jan 10, 2022 12.43 12.48 12.14 12.33 200,334 -0.21(-1.66%)
Jan 07, 2022 12.53 12.57 12.42 12.53 88,250 +0.01(+0.06%)
Jan 06, 2022 12.44 12.68 12.44 12.53 119,987 +0.08(+0.66%)
Jan 05, 2022 12.64 12.69 12.44 12.45 133,436 -0.16(-1.29%)
Jan 04, 2022 12.61 12.68 12.55 12.61 96,767 +0.02(+0.18%)
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.