Skip to main content

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 13.77 13.90 13.75 13.89 90,285 +0.10(+0.70%)
Apr 29, 2024 13.86 13.88 13.76 13.79 74,441 +0.01(+0.07%)
Apr 26, 2024 13.76 13.88 13.75 13.79 107,494 +0.06(+0.42%)
Apr 25, 2024 13.72 13.82 13.67 13.73 77,500 -0.01(-0.07%)
Apr 24, 2024 13.77 13.81 13.69 13.74 55,004 -0.08(-0.56%)
Apr 23, 2024 13.78 13.84 13.76 13.81 84,399 +0.01(+0.07%)
Apr 22, 2024 13.64 13.83 13.60 13.80 95,801 +0.17(+1.21%)
Apr 19, 2024 13.50 13.76 13.50 13.64 114,298 +0.08(+0.57%)
Apr 18, 2024 13.47 13.65 13.42 13.56 81,193 +0.09(+0.65%)
Apr 17, 2024 13.42 13.54 13.40 13.47 89,507 +0.14(+1.01%)
Apr 16, 2024 13.49 13.49 13.33 13.34 105,122 -0.06(-0.43%)
Apr 15, 2024 13.45 13.64 13.39 13.40 106,654 -0.05(-0.39%)
Apr 12, 2024 13.56 13.66 13.38 13.45 116,155 -0.12(-0.89%)
Apr 11, 2024 13.60 13.64 13.43 13.57 129,114 -0.07(-0.50%)
Apr 10, 2024 13.43 13.68 13.36 13.64 161,202 +0.17(+1.29%)
Apr 09, 2024 13.40 13.49 13.36 13.46 67,263 +0.09(+0.65%)
Apr 08, 2024 13.43 13.46 13.31 13.38 84,082 -0.01(-0.07%)
Apr 05, 2024 13.34 13.48 13.33 13.39 84,475 +0.08(+0.58%)
Apr 04, 2024 13.45 13.52 13.28 13.31 101,956 -0.14(-1.01%)
Apr 03, 2024 13.40 13.56 13.40 13.45 89,748 +0.08(+0.58%)
Apr 02, 2024 13.46 13.52 13.33 13.37 162,518 -0.18(-1.35%)
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.