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

Gladstone Investment (NQ: GAIN )

13.80 -0.21 (-1.50%)
Streaming Delayed Price Updated: 2:38 PM 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 (%)
Jul 31, 2020 6.233 6.263 6.074 6.120 404,047 -0.09(-1.39%)
Jul 30, 2020 6.207 6.213 6.087 6.207 485,274 -0.05(-0.74%)
Jul 29, 2020 6.386 6.399 6.080 6.253 947,758 -0.37(-5.52%)
Jul 28, 2020 6.632 6.652 6.552 6.619 212,039 +0.01(+0.10%)
Jul 27, 2020 6.712 6.745 6.552 6.612 238,739 -0.10(-1.49%)
Jul 24, 2020 6.738 6.777 6.705 6.712 186,899 -0.05(-0.69%)
Jul 23, 2020 6.791 6.825 6.639 6.758 203,776 -0.03(-0.39%)
Jul 22, 2020 6.765 6.785 6.659 6.785 312,861 +0.07(+1.08%)
Jul 21, 2020 6.646 6.791 6.640 6.712 308,556 +0.10(+1.50%)
Jul 20, 2020 6.600 6.732 6.541 6.613 324,597 +0.04(+0.65%)
Jul 17, 2020 6.613 6.636 6.560 6.570 237,878 +0.01(+0.15%)
Jul 16, 2020 6.501 6.640 6.415 6.560 263,023 +0.07(+1.12%)
Jul 15, 2020 6.455 6.514 6.356 6.488 507,995 +0.07(+1.13%)
Jul 14, 2020 6.395 6.435 6.277 6.415 384,138 +0.04(+0.62%)
Jul 13, 2020 6.442 6.488 6.283 6.376 705,846 +0.00(+0.05%)
Jul 10, 2020 6.204 6.428 6.197 6.372 286,817 +0.17(+2.71%)
Jul 09, 2020 6.382 6.382 6.184 6.204 379,591 -0.20(-3.19%)
Jul 08, 2020 6.362 6.494 6.310 6.409 298,829 +0.00(+0.00%)
Jul 07, 2020 6.560 6.567 6.329 6.409 397,799 -0.18(-2.80%)
Jul 06, 2020 6.699 6.732 6.488 6.593 436,511 -0.05(-0.79%)
Jul 02, 2020 6.831 6.831 6.607 6.646 223,181 -0.09(-1.27%)
Jul 01, 2020 6.758 6.857 6.679 6.732 321,155 -0.03(-0.39%)
Jun 30, 2020 6.765 6.857 6.699 6.758 236,063 +0.03(+0.39%)
Jun 29, 2020 6.692 6.765 6.580 6.732 243,963 +0.07(+1.09%)
Jun 26, 2020 6.646 6.725 6.577 6.659 230,605 -0.05(-0.69%)
Jun 25, 2020 6.593 6.706 6.501 6.706 176,798 +0.11(+1.60%)
Jun 24, 2020 6.785 6.791 6.448 6.600 504,938 -0.21(-3.10%)
Jun 23, 2020 7.003 7.062 6.778 6.811 488,339 -0.17(-2.46%)
Jun 22, 2020 7.055 7.055 6.871 6.983 222,611 -0.09(-1.21%)
Jun 19, 2020 7.161 7.201 7.003 7.069 184,090 +0.03(+0.47%)
Jun 18, 2020 7.069 7.247 7.029 7.036 274,270 -0.05(-0.65%)
Jun 17, 2020 7.265 7.272 7.082 7.082 315,886 -0.11(-1.55%)
Jun 16, 2020 7.311 7.331 7.128 7.193 337,864 +0.12(+1.76%)
Jun 15, 2020 6.892 7.364 6.892 7.069 452,656 +0.03(+0.47%)
Jun 12, 2020 7.193 7.193 6.852 7.036 301,651 +0.33(+4.99%)
Jun 11, 2020 6.557 6.905 6.505 6.702 612,487 -0.33(-4.66%)
Jun 10, 2020 7.383 7.403 7.010 7.029 584,904 -0.37(-5.05%)
Jun 09, 2020 7.285 7.429 7.246 7.403 290,514 -0.01(-0.09%)
Jun 08, 2020 7.298 7.456 7.298 7.410 514,887 +0.11(+1.53%)
Jun 05, 2020 7.370 7.442 7.154 7.298 763,278 -0.09(-1.24%)
Jun 04, 2020 7.455 7.488 7.364 7.390 445,840 -0.03(-0.44%)
Jun 03, 2020 7.403 7.488 7.357 7.423 396,897 +0.06(+0.79%)
Jun 02, 2020 7.403 7.442 7.279 7.364 384,022 +0.01(+0.18%)
Jun 01, 2020 7.234 7.468 7.227 7.351 255,924 +0.14(+1.89%)
May 29, 2020 7.195 7.331 7.117 7.214 307,903 +0.05(+0.64%)
May 28, 2020 7.410 7.442 7.065 7.169 409,563 -0.20(-2.65%)
May 27, 2020 7.318 7.429 7.247 7.364 307,574 +0.19(+2.63%)
May 26, 2020 7.156 7.312 7.143 7.175 303,116 +0.19(+2.70%)
May 22, 2020 6.915 7.039 6.870 6.987 234,578 +0.05(+0.66%)
May 21, 2020 6.896 7.026 6.883 6.941 219,854 +0.07(+0.95%)
May 20, 2020 6.655 6.948 6.655 6.876 305,559 +0.24(+3.63%)
May 19, 2020 6.798 6.811 6.583 6.635 479,374 -0.09(-1.35%)
May 18, 2020 6.739 6.896 6.661 6.726 507,039 +0.08(+1.17%)
May 15, 2020 6.603 6.778 6.429 6.648 394,983 +0.10(+1.48%)
May 14, 2020 6.190 6.642 5.989 6.551 533,754 +0.25(+4.00%)
May 13, 2020 7.107 7.191 6.293 6.300 873,138 -0.77(-10.88%)
May 12, 2020 7.133 7.262 7.010 7.068 389,066 -0.05(-0.73%)
May 11, 2020 7.172 7.262 7.023 7.120 326,133 -0.06(-0.90%)
May 08, 2020 7.127 7.243 7.114 7.185 230,767 +0.12(+1.74%)
May 07, 2020 7.062 7.243 6.971 7.062 324,246 +0.16(+2.25%)
May 06, 2020 6.661 7.010 6.577 6.907 317,295 +0.28(+4.29%)
May 05, 2020 6.765 7.017 6.513 6.623 462,430 -0.06(-0.97%)
May 04, 2020 6.842 6.849 6.539 6.687 312,298 -0.14(-1.99%)
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.