Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2020 8.313 8.351 8.201 8.213 180,281 -0.09(-1.13%)
Jan 30, 2020 8.363 8.387 8.188 8.307 256,485 -0.05(-0.60%)
Jan 29, 2020 8.363 8.432 8.326 8.357 166,412 -0.04(-0.45%)
Jan 28, 2020 8.319 8.401 8.310 8.394 183,689 +0.07(+0.90%)
Jan 27, 2020 8.351 8.373 8.244 8.319 224,712 -0.10(-1.15%)
Jan 24, 2020 8.600 8.619 8.388 8.416 267,059 -0.15(-1.79%)
Jan 23, 2020 8.669 8.669 8.538 8.569 303,882 -0.08(-0.94%)
Jan 22, 2020 8.638 8.694 8.582 8.650 316,920 +0.01(+0.14%)
Jan 21, 2020 8.619 8.657 8.588 8.638 298,381 +0.06(+0.72%)
Jan 17, 2020 8.563 8.650 8.545 8.576 340,499 +0.02(+0.22%)
Jan 16, 2020 8.501 8.607 8.489 8.557 403,694 +0.11(+1.25%)
Jan 15, 2020 8.296 8.483 8.296 8.452 298,220 +0.19(+2.26%)
Jan 14, 2020 8.240 8.343 8.240 8.265 201,422 +0.02(+0.30%)
Jan 13, 2020 8.234 8.321 8.215 8.240 212,746 +0.00(+0.00%)
Jan 10, 2020 8.265 8.335 8.240 8.240 161,721 -0.02(-0.23%)
Jan 09, 2020 8.253 8.433 8.234 8.259 317,427 +0.04(+0.53%)
Jan 08, 2020 8.110 8.352 8.097 8.215 448,915 +0.12(+1.46%)
Jan 07, 2020 8.110 8.153 8.085 8.097 352,901 -0.02(-0.31%)
Jan 06, 2020 8.116 8.172 8.085 8.122 376,261 -0.05(-0.61%)
Jan 03, 2020 8.135 8.209 8.079 8.172 304,132 -0.03(-0.38%)
Jan 02, 2020 8.284 8.284 8.079 8.203 526,976 -0.03(-0.38%)
Dec 31, 2019 8.321 8.321 8.203 8.234 332,936 -0.05(-0.60%)
Dec 30, 2019 8.414 8.427 8.281 8.284 452,335 -0.13(-1.55%)
Dec 27, 2019 8.327 8.483 8.284 8.414 458,129 -0.06(-0.66%)
Dec 26, 2019 8.539 8.545 8.321 8.470 695,174 -0.06(-0.66%)
Dec 24, 2019 8.762 8.775 8.197 8.526 1,018,441 -0.23(-2.63%)
Dec 23, 2019 9.148 9.179 8.632 8.756 1,068,425 -0.47(-5.05%)
Dec 20, 2019 9.210 9.222 8.949 9.222 712,860 +0.01(+0.13%)
Dec 19, 2019 9.204 9.384 9.099 9.210 292,932 -0.05(-0.54%)
Dec 18, 2019 9.452 9.533 9.253 9.259 314,735 -0.18(-1.86%)
Dec 17, 2019 9.212 9.459 9.212 9.435 499,249 +0.25(+2.76%)
Dec 16, 2019 9.132 9.292 9.132 9.181 300,412 +0.05(+0.54%)
Dec 13, 2019 9.107 9.175 9.051 9.132 284,643 +0.04(+0.48%)
Dec 12, 2019 9.082 9.150 9.033 9.088 176,136 +0.03(+0.34%)
Dec 11, 2019 9.063 9.125 9.039 9.057 151,227 -0.03(-0.34%)
Dec 10, 2019 9.057 9.088 9.008 9.088 180,568 +0.00(+0.00%)
Dec 09, 2019 9.039 9.094 8.946 9.088 218,181 +0.03(+0.34%)
Dec 06, 2019 9.150 9.150 9.039 9.057 260,074 +0.02(+0.21%)
Dec 05, 2019 9.094 9.175 9.039 9.039 185,884 -0.05(-0.54%)
Dec 04, 2019 8.785 9.094 8.785 9.088 287,834 +0.30(+3.38%)
Dec 03, 2019 8.866 8.940 8.767 8.791 441,855 -0.18(-1.97%)
Dec 02, 2019 9.150 9.181 8.952 8.968 435,780 -0.15(-1.60%)
Nov 29, 2019 9.008 9.126 8.978 9.113 240,847 +0.14(+1.58%)
Nov 27, 2019 8.873 8.972 8.830 8.972 235,155 +0.16(+1.81%)
Nov 26, 2019 8.726 8.873 8.707 8.812 252,346 +0.15(+1.70%)
Nov 25, 2019 8.670 8.731 8.646 8.664 243,095 +0.03(+0.36%)
Nov 22, 2019 8.615 8.652 8.566 8.633 230,114 +0.04(+0.43%)
Nov 21, 2019 8.615 8.646 8.523 8.596 119,527 -0.02(-0.29%)
Nov 20, 2019 8.578 8.664 8.539 8.621 177,749 +0.04(+0.50%)
Nov 19, 2019 8.541 8.596 8.529 8.578 166,386 +0.05(+0.58%)
Nov 18, 2019 8.541 8.609 8.480 8.529 244,544 -0.07(-0.80%)
Nov 15, 2019 8.488 8.610 8.488 8.598 312,124 +0.11(+1.30%)
Nov 14, 2019 8.555 8.567 8.451 8.488 249,540 -0.04(-0.50%)
Nov 13, 2019 8.524 8.549 8.439 8.530 257,505 +0.01(+0.07%)
Nov 12, 2019 8.408 8.558 8.384 8.524 332,386 +0.17(+1.98%)
Nov 11, 2019 8.310 8.457 8.310 8.359 259,600 +0.05(+0.59%)
Nov 08, 2019 8.157 8.374 8.127 8.310 434,032 +0.18(+2.18%)
Nov 07, 2019 8.286 8.316 8.094 8.133 326,245 -0.12(-1.48%)
Nov 06, 2019 8.139 8.353 8.133 8.255 403,055 +0.14(+1.73%)
Nov 05, 2019 7.949 8.139 7.922 8.114 384,079 +0.19(+2.39%)
Nov 04, 2019 7.912 7.974 7.894 7.925 263,509 +0.01(+0.12%)
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.