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

Gladstone Investment (NQ: GAIN )

13.98 -0.10 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Sep 30, 2019 7.704 7.722 7.593 7.599 174,000 -0.09(-1.20%)
Sep 27, 2019 7.698 7.716 7.630 7.692 482,125 +0.01(+0.08%)
Sep 26, 2019 7.611 7.698 7.605 7.685 163,352 +0.06(+0.81%)
Sep 25, 2019 7.605 7.661 7.593 7.624 150,488 +0.02(+0.24%)
Sep 24, 2019 7.642 7.661 7.595 7.605 103,216 -0.07(-0.88%)
Sep 23, 2019 7.624 7.673 7.581 7.673 182,803 +0.00(+0.00%)
Sep 20, 2019 7.642 7.692 7.618 7.673 182,684 +0.04(+0.57%)
Sep 19, 2019 7.605 7.667 7.587 7.630 175,864 +0.01(+0.16%)
Sep 18, 2019 7.618 7.636 7.550 7.618 124,365 +0.00(+0.00%)
Sep 17, 2019 7.599 7.648 7.550 7.618 112,946 -0.03(-0.40%)
Sep 16, 2019 7.648 7.661 7.575 7.648 240,767 +0.02(+0.23%)
Sep 13, 2019 7.588 7.643 7.570 7.631 142,214 +0.07(+0.97%)
Sep 12, 2019 7.631 7.631 7.484 7.558 284,684 -0.01(-0.08%)
Sep 11, 2019 7.460 7.656 7.429 7.564 268,405 +0.14(+1.90%)
Sep 10, 2019 7.368 7.456 7.366 7.423 198,122 +0.07(+0.92%)
Sep 09, 2019 7.245 7.380 7.239 7.356 302,850 +0.13(+1.87%)
Sep 06, 2019 7.215 7.236 7.172 7.221 130,785 +0.03(+0.43%)
Sep 05, 2019 7.104 7.227 7.104 7.190 217,658 +0.09(+1.21%)
Sep 04, 2019 7.098 7.147 7.098 7.104 111,964 +0.03(+0.43%)
Sep 03, 2019 7.123 7.141 7.074 7.074 162,137 -0.06(-0.77%)
Aug 30, 2019 7.074 7.135 7.056 7.129 199,220 +0.09(+1.30%)
Aug 29, 2019 7.031 7.074 7.031 7.037 123,387 +0.01(+0.17%)
Aug 28, 2019 6.995 7.068 6.988 7.025 129,379 +0.02(+0.26%)
Aug 27, 2019 7.043 7.043 6.982 7.007 146,169 -0.04(-0.52%)
Aug 26, 2019 6.995 7.062 6.995 7.043 115,512 +0.04(+0.61%)
Aug 23, 2019 7.074 7.080 6.970 7.001 160,915 -0.07(-0.95%)
Aug 22, 2019 7.111 7.111 7.043 7.068 142,938 +0.02(+0.35%)
Aug 21, 2019 7.117 7.117 7.025 7.043 231,467 -0.06(-0.86%)
Aug 20, 2019 7.037 7.105 7.007 7.105 136,386 +0.10(+1.39%)
Aug 19, 2019 7.043 7.080 6.982 7.007 298,317 +0.01(+0.16%)
Aug 16, 2019 6.959 7.026 6.899 6.996 167,799 +0.12(+1.77%)
Aug 15, 2019 6.905 6.984 6.850 6.874 274,093 -0.04(-0.53%)
Aug 14, 2019 6.959 6.971 6.874 6.911 212,177 -0.09(-1.22%)
Aug 13, 2019 6.984 7.075 6.923 6.996 122,254 +0.00(+0.00%)
Aug 12, 2019 6.971 7.014 6.905 6.996 201,370 +0.00(+0.00%)
Aug 09, 2019 7.026 7.038 6.959 6.996 96,826 -0.03(-0.43%)
Aug 08, 2019 6.953 7.032 6.905 7.026 152,237 +0.09(+1.22%)
Aug 07, 2019 6.923 6.965 6.820 6.941 181,211 +0.00(+0.00%)
Aug 06, 2019 6.832 6.947 6.832 6.941 229,372 +0.11(+1.60%)
Aug 05, 2019 6.844 6.856 6.753 6.832 290,267 -0.02(-0.27%)
Aug 02, 2019 6.905 6.918 6.801 6.850 167,799 -0.04(-0.62%)
Aug 01, 2019 7.014 7.050 6.826 6.893 268,607 +0.01(+0.18%)
Jul 31, 2019 6.868 6.917 6.783 6.880 181,610 +0.03(+0.44%)
Jul 30, 2019 6.808 6.886 6.801 6.850 111,689 +0.05(+0.80%)
Jul 29, 2019 6.850 6.886 6.795 6.795 154,903 -0.06(-0.89%)
Jul 26, 2019 6.832 6.868 6.826 6.856 111,811 +0.01(+0.18%)
Jul 25, 2019 6.880 6.899 6.832 6.844 120,334 -0.04(-0.53%)
Jul 24, 2019 6.795 6.892 6.795 6.880 137,629 +0.06(+0.89%)
Jul 23, 2019 6.820 6.837 6.777 6.820 148,962 +0.03(+0.45%)
Jul 22, 2019 6.789 6.801 6.723 6.789 235,182 +0.01(+0.18%)
Jul 19, 2019 6.832 6.862 6.753 6.777 232,349 -0.01(-0.20%)
Jul 18, 2019 6.791 6.815 6.748 6.791 203,806 -0.01(-0.18%)
Jul 17, 2019 6.875 6.905 6.791 6.803 312,182 -0.10(-1.49%)
Jul 16, 2019 6.893 6.929 6.875 6.905 143,806 +0.03(+0.44%)
Jul 15, 2019 6.863 6.911 6.851 6.875 145,004 +0.03(+0.44%)
Jul 12, 2019 6.791 6.881 6.791 6.845 136,182 +0.05(+0.80%)
Jul 11, 2019 6.809 6.833 6.791 6.791 172,618 -0.01(-0.18%)
Jul 10, 2019 6.809 6.833 6.778 6.803 220,595 +0.00(+0.00%)
Jul 09, 2019 6.809 6.833 6.797 6.803 127,514 -0.02(-0.35%)
Jul 08, 2019 6.760 6.827 6.760 6.827 214,062 +0.04(+0.62%)
Jul 05, 2019 6.833 6.869 6.760 6.784 233,597 -0.04(-0.62%)
Jul 03, 2019 6.833 6.863 6.827 6.827 72,564 +0.04(+0.53%)
Jul 02, 2019 6.863 6.869 6.772 6.791 208,088 -0.05(-0.71%)
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.