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

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
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 (%)
Apr 30, 2020 10.90 11.15 10.58 11.11 172,341 +0.24(+2.21%)
Apr 29, 2020 10.91 11.15 10.81 10.87 150,159 +0.36(+3.43%)
Apr 28, 2020 10.81 11.24 10.46 10.51 222,223 -0.20(-1.87%)
Apr 27, 2020 10.42 11.23 10.42 10.71 394,885 +0.51(+5.00%)
Apr 24, 2020 9.640 10.24 9.610 10.20 202,000 +0.56(+5.81%)
Apr 23, 2020 9.630 9.830 9.460 9.640 187,984 -0.02(-0.21%)
Apr 22, 2020 9.830 9.980 9.590 9.660 150,142 -0.03(-0.31%)
Apr 21, 2020 9.580 9.980 9.460 9.690 186,779 -0.08(-0.82%)
Apr 20, 2020 9.860 10.21 9.710 9.770 212,023 -0.19(-1.91%)
Apr 17, 2020 10.08 10.44 9.781 9.960 314,900 +0.38(+3.97%)
Apr 16, 2020 9.740 9.920 9.370 9.580 224,890 -0.16(-1.64%)
Apr 15, 2020 9.840 10.01 9.420 9.740 250,418 -0.07(-0.71%)
Apr 14, 2020 9.630 9.980 9.520 9.810 202,103 +0.35(+3.70%)
Apr 13, 2020 9.500 9.620 8.930 9.460 337,890 -0.01(-0.11%)
Apr 09, 2020 9.430 10.09 9.200 9.470 450,700 +0.36(+3.95%)
Apr 08, 2020 8.730 9.510 8.730 9.110 315,895 +0.40(+4.59%)
Apr 07, 2020 8.170 8.890 8.170 8.710 323,855 +0.88(+11.24%)
Apr 06, 2020 7.310 7.880 7.210 7.830 560,681 +0.76(+10.75%)
Apr 03, 2020 7.140 7.210 6.750 7.070 391,300 -0.13(-1.81%)
Apr 02, 2020 7.290 7.470 7.030 7.200 263,628 -0.05(-0.69%)
Apr 01, 2020 7.500 7.680 7.150 7.250 485,143 -0.60(-7.64%)
Mar 31, 2020 7.800 8.120 7.710 7.850 287,967 +0.20(+2.61%)
Mar 30, 2020 8.450 8.450 7.560 7.650 469,293 -0.68(-8.16%)
Mar 27, 2020 8.080 9.000 8.050 8.330 492,000 -0.08(-0.95%)
Mar 26, 2020 7.850 9.490 7.850 8.410 575,095 +0.71(+9.22%)
Mar 25, 2020 7.280 8.930 7.260 7.700 571,925 +0.48(+6.65%)
Mar 24, 2020 7.100 7.480 7.000 7.220 325,603 +0.71(+10.91%)
Mar 23, 2020 7.660 7.660 6.510 6.510 639,654 -1.21(-15.67%)
Mar 20, 2020 7.970 8.340 7.620 7.720 413,600 -0.24(-3.02%)
Mar 19, 2020 7.400 8.290 6.430 7.960 612,613 +0.37(+4.87%)
Mar 18, 2020 8.490 8.529 7.000 7.590 977,514 -0.91(-10.71%)
Mar 17, 2020 8.710 9.230 8.500 8.500 517,976 +0.00(+0.00%)
Mar 16, 2020 8.580 9.000 8.500 8.500 373,120 -1.05(-10.99%)
Mar 13, 2020 9.280 9.990 9.280 9.550 385,400 +0.64(+7.18%)
Mar 12, 2020 9.160 9.160 8.380 8.910 574,937 -1.05(-10.54%)
Mar 11, 2020 10.49 10.50 9.891 9.960 417,550 -0.61(-5.77%)
Mar 10, 2020 10.65 10.98 10.30 10.57 288,059 +0.08(+0.76%)
Mar 09, 2020 11.18 11.25 10.38 10.49 548,623 -1.23(-10.49%)
Mar 06, 2020 11.84 12.00 11.55 11.72 313,100 -0.46(-3.78%)
Mar 05, 2020 12.11 12.33 12.06 12.18 203,353 -0.24(-1.93%)
Mar 04, 2020 12.30 12.47 12.09 12.42 199,238 +0.40(+3.33%)
Mar 03, 2020 12.24 12.42 11.92 12.02 288,561 -0.16(-1.31%)
Mar 02, 2020 11.53 12.24 11.53 12.18 413,742 +0.73(+6.38%)
Feb 28, 2020 11.67 11.75 11.01 11.45 566,700 -0.48(-4.02%)
Feb 27, 2020 12.50 12.53 11.57 11.93 493,566 -0.69(-5.47%)
Feb 26, 2020 12.00 12.85 11.90 12.62 333,030 +0.24(+1.94%)
Feb 25, 2020 13.21 13.25 12.31 12.38 565,994 -0.82(-6.21%)
Feb 24, 2020 13.21 13.35 13.03 13.20 208,309 -0.30(-2.22%)
Feb 21, 2020 13.57 13.62 13.41 13.50 115,800 -0.14(-1.03%)
Feb 20, 2020 13.52 13.64 13.50 13.64 84,983 +0.11(+0.81%)
Feb 19, 2020 13.63 13.66 13.50 13.53 75,877 -0.10(-0.73%)
Feb 18, 2020 13.62 13.69 13.60 13.63 92,313 -0.05(-0.37%)
Feb 14, 2020 13.64 13.68 13.60 13.68 110,300 +0.03(+0.22%)
Feb 13, 2020 13.58 13.65 13.51 13.65 129,009 +0.05(+0.37%)
Feb 12, 2020 13.58 13.67 13.53 13.60 89,479 +0.03(+0.22%)
Feb 11, 2020 13.65 13.69 13.55 13.57 118,119 -0.08(-0.59%)
Feb 10, 2020 13.61 13.66 13.54 13.65 88,064 +0.01(+0.07%)
Feb 07, 2020 13.52 13.72 13.50 13.64 107,200 +0.09(+0.66%)
Feb 06, 2020 13.41 13.71 13.41 13.55 198,590 -0.27(-1.95%)
Feb 05, 2020 13.45 13.94 13.45 13.82 286,780 +0.52(+3.91%)
Feb 04, 2020 13.29 13.38 13.22 13.30 121,429 +0.08(+0.61%)
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.