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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 6.683 6.774 6.618 6.676 238,963 +0.03(+0.39%)
Jun 29, 2020 6.611 6.683 6.500 6.650 246,960 +0.07(+1.09%)
Jun 26, 2020 6.566 6.644 6.497 6.579 233,438 -0.05(-0.69%)
Jun 25, 2020 6.513 6.624 6.422 6.624 178,970 +0.10(+1.60%)
Jun 24, 2020 6.702 6.709 6.370 6.520 511,141 -0.21(-3.10%)
Jun 23, 2020 6.918 6.976 6.696 6.729 494,339 -0.17(-2.46%)
Jun 22, 2020 6.970 6.970 6.787 6.898 225,346 -0.08(-1.21%)
Jun 19, 2020 7.074 7.113 6.918 6.983 186,352 +0.03(+0.47%)
Jun 18, 2020 6.983 7.159 6.944 6.950 277,640 -0.05(-0.65%)
Jun 17, 2020 7.177 7.184 6.996 6.996 319,767 -0.11(-1.55%)
Jun 16, 2020 7.223 7.242 7.041 7.106 342,015 +0.12(+1.76%)
Jun 15, 2020 6.808 7.274 6.808 6.983 458,218 +0.03(+0.47%)
Jun 12, 2020 7.106 7.106 6.769 6.951 305,357 +0.33(+4.99%)
Jun 11, 2020 6.478 6.821 6.426 6.620 620,013 -0.32(-4.66%)
Jun 10, 2020 7.294 7.313 6.925 6.944 592,090 -0.37(-5.05%)
Jun 09, 2020 7.197 7.339 7.158 7.313 294,083 -0.01(-0.09%)
Jun 08, 2020 7.210 7.365 7.210 7.320 521,213 +0.11(+1.53%)
Jun 05, 2020 7.281 7.352 7.067 7.210 772,656 -0.09(-1.24%)
Jun 04, 2020 7.365 7.397 7.275 7.300 451,317 -0.03(-0.44%)
Jun 03, 2020 7.313 7.397 7.268 7.332 401,773 +0.06(+0.80%)
Jun 02, 2020 7.313 7.352 7.191 7.275 388,740 +0.01(+0.18%)
Jun 01, 2020 7.146 7.377 7.140 7.262 259,068 +0.13(+1.89%)
May 29, 2020 7.108 7.242 7.030 7.127 311,686 +0.04(+0.64%)
May 28, 2020 7.320 7.352 6.979 7.082 414,595 -0.19(-2.65%)
May 27, 2020 7.230 7.339 7.159 7.275 311,353 +0.19(+2.63%)
May 26, 2020 7.069 7.223 7.056 7.088 306,840 +0.19(+2.70%)
May 22, 2020 6.831 6.953 6.786 6.902 237,460 +0.04(+0.66%)
May 21, 2020 6.812 6.940 6.799 6.857 222,556 +0.06(+0.95%)
May 20, 2020 6.574 6.863 6.574 6.793 309,313 +0.24(+3.63%)
May 19, 2020 6.716 6.728 6.503 6.555 485,264 -0.09(-1.35%)
May 18, 2020 6.658 6.812 6.581 6.645 513,269 +0.08(+1.17%)
May 15, 2020 6.523 6.695 6.351 6.568 399,835 +0.10(+1.48%)
May 14, 2020 6.115 6.561 5.917 6.472 540,312 +0.25(+4.00%)
May 13, 2020 7.021 7.104 6.217 6.223 883,866 -0.76(-10.88%)
May 12, 2020 7.046 7.174 6.925 6.983 393,846 -0.05(-0.73%)
May 11, 2020 7.085 7.174 6.938 7.034 330,140 -0.06(-0.90%)
May 08, 2020 7.040 7.155 7.027 7.097 233,603 +0.12(+1.74%)
May 07, 2020 6.976 7.155 6.887 6.976 328,230 +0.15(+2.25%)
May 06, 2020 6.580 6.925 6.498 6.823 321,194 +0.28(+4.29%)
May 05, 2020 6.683 6.932 6.434 6.542 468,111 -0.06(-0.97%)
May 04, 2020 6.759 6.766 6.459 6.606 316,135 -0.13(-1.99%)
May 01, 2020 7.014 7.014 6.663 6.740 295,489 -0.35(-4.95%)
Apr 30, 2020 6.957 7.117 6.753 7.091 270,016 +0.15(+2.21%)
Apr 29, 2020 6.963 7.117 6.900 6.938 235,262 +0.23(+3.43%)
Apr 28, 2020 6.900 7.174 6.676 6.708 348,168 -0.13(-1.87%)
Apr 27, 2020 6.651 7.168 6.651 6.836 618,688 +0.33(+5.00%)
Apr 24, 2020 6.153 6.536 6.134 6.510 316,484 +0.36(+5.81%)
Apr 23, 2020 6.146 6.274 6.038 6.153 294,524 +0.03(+0.52%)
Apr 22, 2020 6.229 6.324 6.077 6.121 236,952 -0.02(-0.31%)
Apr 21, 2020 6.070 6.324 5.994 6.140 294,773 -0.05(-0.82%)
Apr 20, 2020 6.248 6.469 6.153 6.191 334,612 -0.12(-1.91%)
Apr 17, 2020 6.387 6.615 6.198 6.311 496,972 +0.24(+3.97%)
Apr 16, 2020 6.172 6.286 5.937 6.070 354,919 -0.10(-1.64%)
Apr 15, 2020 6.235 6.343 5.969 6.172 395,207 -0.04(-0.71%)
Apr 14, 2020 6.102 6.324 6.032 6.216 318,957 +0.22(+3.70%)
Apr 13, 2020 6.020 6.096 5.658 5.994 533,255 -0.01(-0.11%)
Apr 09, 2020 5.975 6.393 5.829 6.001 711,290 +0.23(+3.95%)
Apr 08, 2020 5.532 6.026 5.532 5.772 498,542 +0.25(+4.59%)
Apr 07, 2020 5.177 5.633 5.177 5.519 511,105 +0.56(+11.24%)
Apr 06, 2020 4.632 4.993 4.569 4.961 884,861 +0.48(+10.75%)
Apr 03, 2020 4.524 4.569 4.277 4.480 617,546 -0.08(-1.81%)
Apr 02, 2020 4.619 4.733 4.454 4.562 416,055 -0.03(-0.69%)
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.