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 (%)
Jul 31, 2020 6.161 6.191 6.003 6.049 408,802 -0.09(-1.39%)
Jul 30, 2020 6.134 6.141 6.016 6.134 490,986 -0.05(-0.74%)
Jul 29, 2020 6.312 6.325 6.010 6.180 958,913 -0.36(-5.52%)
Jul 28, 2020 6.555 6.575 6.476 6.542 214,535 +0.01(+0.10%)
Jul 27, 2020 6.634 6.666 6.476 6.535 241,549 -0.10(-1.49%)
Jul 24, 2020 6.660 6.698 6.627 6.634 189,099 -0.05(-0.69%)
Jul 23, 2020 6.712 6.745 6.561 6.680 206,175 -0.03(-0.39%)
Jul 22, 2020 6.686 6.706 6.582 6.706 316,543 +0.07(+1.08%)
Jul 21, 2020 6.569 6.712 6.562 6.634 312,188 +0.10(+1.50%)
Jul 20, 2020 6.523 6.654 6.465 6.536 328,418 +0.04(+0.65%)
Jul 17, 2020 6.536 6.559 6.484 6.494 240,677 +0.01(+0.15%)
Jul 16, 2020 6.425 6.562 6.341 6.484 266,119 +0.07(+1.12%)
Jul 15, 2020 6.380 6.438 6.282 6.412 513,974 +0.07(+1.13%)
Jul 14, 2020 6.321 6.360 6.204 6.341 388,659 +0.04(+0.62%)
Jul 13, 2020 6.367 6.412 6.210 6.301 714,154 +0.00(+0.05%)
Jul 10, 2020 6.132 6.354 6.125 6.298 290,193 +0.17(+2.71%)
Jul 09, 2020 6.308 6.308 6.112 6.132 384,059 -0.20(-3.19%)
Jul 08, 2020 6.288 6.419 6.236 6.334 302,346 +0.00(+0.00%)
Jul 07, 2020 6.484 6.491 6.256 6.334 402,481 -0.18(-2.80%)
Jul 06, 2020 6.621 6.654 6.412 6.517 441,648 -0.05(-0.79%)
Jul 02, 2020 6.752 6.752 6.530 6.569 225,808 -0.08(-1.27%)
Jul 01, 2020 6.680 6.778 6.602 6.654 324,935 -0.03(-0.39%)
Jun 30, 2020 6.686 6.778 6.621 6.680 238,841 +0.03(+0.39%)
Jun 29, 2020 6.615 6.686 6.504 6.654 246,834 +0.07(+1.09%)
Jun 26, 2020 6.569 6.647 6.500 6.582 233,319 -0.05(-0.69%)
Jun 25, 2020 6.517 6.628 6.425 6.628 178,878 +0.10(+1.60%)
Jun 24, 2020 6.706 6.712 6.373 6.523 510,881 -0.21(-3.10%)
Jun 23, 2020 6.921 6.980 6.699 6.732 494,087 -0.17(-2.46%)
Jun 22, 2020 6.973 6.973 6.791 6.902 225,231 -0.08(-1.21%)
Jun 19, 2020 7.078 7.117 6.921 6.986 186,257 +0.03(+0.47%)
Jun 18, 2020 6.986 7.163 6.947 6.954 277,498 -0.05(-0.65%)
Jun 17, 2020 7.181 7.187 6.999 6.999 319,603 -0.11(-1.55%)
Jun 16, 2020 7.226 7.246 7.045 7.110 341,841 +0.12(+1.76%)
Jun 15, 2020 6.811 7.278 6.811 6.986 457,984 +0.03(+0.47%)
Jun 12, 2020 7.110 7.110 6.773 6.954 305,201 +0.33(+4.99%)
Jun 11, 2020 6.481 6.824 6.429 6.624 619,696 -0.32(-4.66%)
Jun 10, 2020 7.298 7.317 6.928 6.948 591,788 -0.37(-5.05%)
Jun 09, 2020 7.200 7.343 7.161 7.317 293,933 -0.01(-0.09%)
Jun 08, 2020 7.213 7.369 7.213 7.323 520,947 +0.11(+1.53%)
Jun 05, 2020 7.285 7.356 7.071 7.213 772,261 -0.09(-1.24%)
Jun 04, 2020 7.368 7.400 7.278 7.304 451,087 -0.03(-0.44%)
Jun 03, 2020 7.317 7.400 7.272 7.336 401,568 +0.06(+0.80%)
Jun 02, 2020 7.317 7.355 7.195 7.278 388,542 +0.01(+0.18%)
Jun 01, 2020 7.150 7.381 7.143 7.265 258,936 +0.14(+1.89%)
May 29, 2020 7.111 7.246 7.034 7.130 311,527 +0.04(+0.64%)
May 28, 2020 7.323 7.355 6.983 7.085 414,384 -0.19(-2.65%)
May 27, 2020 7.233 7.343 7.163 7.278 311,194 +0.19(+2.63%)
May 26, 2020 7.073 7.227 7.060 7.092 306,684 +0.19(+2.70%)
May 22, 2020 6.835 6.957 6.790 6.905 237,339 +0.05(+0.66%)
May 21, 2020 6.815 6.944 6.803 6.860 222,442 +0.06(+0.95%)
May 20, 2020 6.577 6.867 6.577 6.796 309,155 +0.24(+3.63%)
May 19, 2020 6.719 6.732 6.507 6.558 485,016 -0.09(-1.35%)
May 18, 2020 6.661 6.815 6.584 6.648 513,007 +0.08(+1.17%)
May 15, 2020 6.526 6.699 6.354 6.571 399,631 +0.10(+1.48%)
May 14, 2020 6.118 6.565 5.920 6.475 540,037 +0.25(+4.00%)
May 13, 2020 7.024 7.107 6.220 6.226 883,415 -0.76(-10.88%)
May 12, 2020 7.050 7.178 6.929 6.986 393,645 -0.05(-0.73%)
May 11, 2020 7.088 7.178 6.941 7.037 329,971 -0.06(-0.90%)
May 08, 2020 7.044 7.159 7.031 7.101 233,483 +0.12(+1.74%)
May 07, 2020 6.980 7.159 6.890 6.980 328,063 +0.15(+2.25%)
May 06, 2020 6.584 6.929 6.501 6.827 321,030 +0.28(+4.29%)
May 05, 2020 6.686 6.935 6.437 6.546 467,873 -0.06(-0.97%)
May 04, 2020 6.763 6.769 6.463 6.609 315,973 -0.13(-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.