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

Gladstone Investment (NQ: GAIN )

13.85 -0.16 (-1.14%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 18, 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 6.762 6.854 6.696 6.755 236,183 +0.03(+0.39%)
Jun 29, 2020 6.689 6.762 6.577 6.729 244,087 +0.07(+1.09%)
Jun 26, 2020 6.643 6.722 6.574 6.656 230,723 -0.05(-0.69%)
Jun 25, 2020 6.590 6.702 6.498 6.702 176,888 +0.11(+1.60%)
Jun 24, 2020 6.781 6.788 6.445 6.597 505,195 -0.21(-3.10%)
Jun 23, 2020 6.999 7.058 6.775 6.808 488,589 -0.17(-2.46%)
Jun 22, 2020 7.052 7.052 6.867 6.979 222,725 -0.09(-1.21%)
Jun 19, 2020 7.157 7.197 6.999 7.065 184,184 +0.03(+0.47%)
Jun 18, 2020 7.065 7.243 7.025 7.032 274,410 -0.05(-0.65%)
Jun 17, 2020 7.262 7.268 7.078 7.078 316,047 -0.11(-1.55%)
Jun 16, 2020 7.308 7.327 7.124 7.190 338,037 +0.12(+1.76%)
Jun 15, 2020 6.888 7.360 6.888 7.065 452,888 +0.03(+0.47%)
Jun 12, 2020 7.190 7.190 6.849 7.032 301,805 +0.33(+4.99%)
Jun 11, 2020 6.554 6.901 6.501 6.698 612,800 -0.33(-4.66%)
Jun 10, 2020 7.380 7.399 7.006 7.026 585,203 -0.37(-5.05%)
Jun 09, 2020 7.281 7.426 7.242 7.399 290,662 -0.01(-0.09%)
Jun 08, 2020 7.294 7.452 7.294 7.406 515,150 +0.11(+1.53%)
Jun 05, 2020 7.367 7.439 7.150 7.294 763,668 -0.09(-1.24%)
Jun 04, 2020 7.451 7.484 7.360 7.386 446,067 -0.03(-0.44%)
Jun 03, 2020 7.399 7.484 7.354 7.419 397,099 +0.06(+0.80%)
Jun 02, 2020 7.399 7.438 7.276 7.360 384,218 +0.01(+0.18%)
Jun 01, 2020 7.230 7.464 7.224 7.347 256,054 +0.14(+1.89%)
May 29, 2020 7.191 7.328 7.113 7.211 308,060 +0.05(+0.64%)
May 28, 2020 7.406 7.438 7.061 7.165 409,772 -0.20(-2.65%)
May 27, 2020 7.315 7.425 7.243 7.360 307,731 +0.19(+2.63%)
May 26, 2020 7.152 7.308 7.139 7.172 303,271 +0.19(+2.70%)
May 22, 2020 6.912 7.035 6.866 6.983 234,698 +0.05(+0.66%)
May 21, 2020 6.892 7.022 6.879 6.938 219,967 +0.07(+0.95%)
May 20, 2020 6.652 6.944 6.652 6.873 305,715 +0.24(+3.63%)
May 19, 2020 6.795 6.808 6.580 6.632 479,619 -0.09(-1.35%)
May 18, 2020 6.736 6.892 6.658 6.723 507,298 +0.08(+1.17%)
May 15, 2020 6.600 6.774 6.425 6.645 395,184 +0.10(+1.48%)
May 14, 2020 6.187 6.639 5.986 6.548 534,027 +0.25(+4.00%)
May 13, 2020 7.104 7.187 6.290 6.296 873,584 -0.77(-10.88%)
May 12, 2020 7.129 7.258 7.007 7.065 389,264 -0.05(-0.73%)
May 11, 2020 7.168 7.258 7.020 7.116 326,299 -0.06(-0.90%)
May 08, 2020 7.123 7.239 7.110 7.181 230,885 +0.12(+1.74%)
May 07, 2020 7.058 7.239 6.968 7.058 324,412 +0.15(+2.25%)
May 06, 2020 6.658 7.007 6.574 6.903 317,457 +0.28(+4.29%)
May 05, 2020 6.761 7.013 6.509 6.619 462,666 -0.06(-0.97%)
May 04, 2020 6.839 6.845 6.535 6.684 312,457 -0.14(-1.99%)
May 01, 2020 7.097 7.097 6.742 6.819 292,052 -0.36(-4.95%)
Apr 30, 2020 7.039 7.200 6.832 7.175 266,875 +0.15(+2.21%)
Apr 29, 2020 7.045 7.200 6.981 7.020 232,525 +0.23(+3.43%)
Apr 28, 2020 6.981 7.258 6.755 6.787 344,118 -0.13(-1.87%)
Apr 27, 2020 6.729 7.252 6.729 6.916 611,491 +0.33(+5.00%)
Apr 24, 2020 6.225 6.613 6.206 6.587 312,802 +0.36(+5.81%)
Apr 23, 2020 6.219 6.348 6.109 6.225 291,098 +0.03(+0.52%)
Apr 22, 2020 6.302 6.398 6.148 6.193 234,196 -0.02(-0.31%)
Apr 21, 2020 6.142 6.398 6.065 6.212 291,344 -0.05(-0.82%)
Apr 20, 2020 6.321 6.546 6.225 6.263 330,720 -0.12(-1.91%)
Apr 17, 2020 6.462 6.693 6.271 6.385 491,191 +0.24(+3.97%)
Apr 16, 2020 6.244 6.360 6.007 6.142 350,790 -0.10(-1.64%)
Apr 15, 2020 6.308 6.417 6.039 6.244 390,610 -0.04(-0.71%)
Apr 14, 2020 6.174 6.398 6.103 6.289 315,246 +0.22(+3.70%)
Apr 13, 2020 6.090 6.167 5.725 6.065 527,051 -0.01(-0.11%)
Apr 09, 2020 6.046 6.469 5.898 6.071 703,016 +0.23(+3.95%)
Apr 08, 2020 5.597 6.097 5.597 5.840 492,743 +0.26(+4.59%)
Apr 07, 2020 5.238 5.699 5.238 5.584 505,159 +0.56(+11.24%)
Apr 06, 2020 4.686 5.052 4.622 5.020 874,568 +0.49(+10.75%)
Apr 03, 2020 4.577 4.622 4.327 4.533 610,362 -0.08(-1.81%)
Apr 02, 2020 4.674 4.789 4.507 4.616 411,215 -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.