Skip to main content

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.