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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 8.018 8.068 7.999 8.043 196,006 +0.06(+0.70%)
Oct 30, 2019 7.975 8.006 7.918 7.987 195,818 +0.02(+0.31%)
Oct 29, 2019 7.900 7.993 7.900 7.962 208,540 +0.04(+0.55%)
Oct 28, 2019 7.925 7.968 7.906 7.918 166,878 -0.01(-0.08%)
Oct 25, 2019 7.912 7.956 7.900 7.925 146,225 +0.02(+0.24%)
Oct 24, 2019 7.943 7.943 7.881 7.906 99,786 -0.01(-0.16%)
Oct 23, 2019 7.881 7.925 7.869 7.918 80,865 +0.02(+0.32%)
Oct 22, 2019 7.850 7.931 7.825 7.894 129,373 +0.04(+0.48%)
Oct 21, 2019 7.906 7.959 7.831 7.856 246,051 +0.00(+0.06%)
Oct 18, 2019 7.783 7.857 7.758 7.851 238,515 +0.08(+1.04%)
Oct 17, 2019 7.771 7.771 7.721 7.771 127,855 +0.02(+0.32%)
Oct 16, 2019 7.709 7.764 7.709 7.746 217,544 +0.02(+0.32%)
Oct 15, 2019 7.696 7.758 7.671 7.721 193,923 +0.04(+0.48%)
Oct 14, 2019 7.696 7.696 7.653 7.684 161,998 -0.01(-0.08%)
Oct 11, 2019 7.684 7.721 7.678 7.690 184,615 +0.04(+0.49%)
Oct 10, 2019 7.653 7.678 7.616 7.653 155,572 +0.02(+0.32%)
Oct 09, 2019 7.616 7.647 7.560 7.628 100,423 +0.04(+0.49%)
Oct 08, 2019 7.572 7.610 7.541 7.591 123,629 +0.00(+0.00%)
Oct 07, 2019 7.529 7.610 7.479 7.591 184,933 +0.09(+1.16%)
Oct 04, 2019 7.386 7.532 7.386 7.504 157,503 +0.09(+1.25%)
Oct 03, 2019 7.467 7.517 7.343 7.411 185,341 -0.05(-0.66%)
Oct 02, 2019 7.597 7.641 7.343 7.461 272,788 -0.12(-1.63%)
Oct 01, 2019 7.647 7.709 7.585 7.585 217,111 -0.06(-0.81%)
Sep 30, 2019 7.752 7.771 7.641 7.647 172,918 -0.09(-1.20%)
Sep 27, 2019 7.746 7.764 7.678 7.740 479,128 +0.01(+0.08%)
Sep 26, 2019 7.659 7.746 7.653 7.733 162,337 +0.06(+0.81%)
Sep 25, 2019 7.653 7.709 7.641 7.671 149,552 +0.02(+0.24%)
Sep 24, 2019 7.690 7.709 7.643 7.653 102,574 -0.07(-0.88%)
Sep 23, 2019 7.671 7.721 7.628 7.721 181,666 +0.00(+0.00%)
Sep 20, 2019 7.690 7.740 7.665 7.721 181,549 +0.04(+0.57%)
Sep 19, 2019 7.653 7.715 7.634 7.678 174,771 +0.01(+0.16%)
Sep 18, 2019 7.665 7.684 7.597 7.665 123,592 +0.00(+0.00%)
Sep 17, 2019 7.647 7.696 7.597 7.665 112,244 -0.03(-0.40%)
Sep 16, 2019 7.696 7.709 7.622 7.696 239,270 +0.02(+0.23%)
Sep 13, 2019 7.636 7.691 7.617 7.679 141,330 +0.07(+0.97%)
Sep 12, 2019 7.679 7.679 7.531 7.605 282,914 -0.01(-0.08%)
Sep 11, 2019 7.506 7.704 7.476 7.611 266,736 +0.14(+1.90%)
Sep 10, 2019 7.414 7.502 7.412 7.469 196,890 +0.07(+0.92%)
Sep 09, 2019 7.291 7.426 7.285 7.402 300,967 +0.14(+1.87%)
Sep 06, 2019 7.260 7.281 7.217 7.266 129,972 +0.03(+0.43%)
Sep 05, 2019 7.149 7.272 7.149 7.235 216,305 +0.09(+1.21%)
Sep 04, 2019 7.143 7.192 7.143 7.149 111,268 +0.03(+0.43%)
Sep 03, 2019 7.167 7.186 7.118 7.118 161,129 -0.06(-0.77%)
Aug 30, 2019 7.118 7.180 7.100 7.174 197,982 +0.09(+1.30%)
Aug 29, 2019 7.075 7.118 7.075 7.081 122,620 +0.01(+0.17%)
Aug 28, 2019 7.038 7.112 7.032 7.069 128,574 +0.02(+0.26%)
Aug 27, 2019 7.088 7.088 7.026 7.051 145,260 -0.04(-0.52%)
Aug 26, 2019 7.038 7.106 7.038 7.088 114,793 +0.04(+0.61%)
Aug 23, 2019 7.118 7.124 7.014 7.044 159,915 -0.07(-0.95%)
Aug 22, 2019 7.155 7.155 7.088 7.112 142,049 +0.02(+0.35%)
Aug 21, 2019 7.161 7.161 7.069 7.088 230,028 -0.06(-0.86%)
Aug 20, 2019 7.081 7.149 7.051 7.149 135,538 +0.10(+1.39%)
Aug 19, 2019 7.088 7.124 7.026 7.051 296,462 +0.01(+0.16%)
Aug 16, 2019 7.003 7.070 6.942 7.040 166,755 +0.12(+1.77%)
Aug 15, 2019 6.948 7.027 6.893 6.917 272,389 -0.04(-0.53%)
Aug 14, 2019 7.003 7.015 6.917 6.954 210,858 -0.09(-1.22%)
Aug 13, 2019 7.027 7.119 6.966 7.040 121,494 +0.00(+0.00%)
Aug 12, 2019 7.015 7.058 6.948 7.040 200,118 +0.00(+0.00%)
Aug 09, 2019 7.070 7.082 7.003 7.040 96,224 -0.03(-0.43%)
Aug 08, 2019 6.997 7.076 6.948 7.070 151,291 +0.09(+1.22%)
Aug 07, 2019 6.966 7.009 6.863 6.985 180,084 +0.00(+0.00%)
Aug 06, 2019 6.875 6.991 6.875 6.985 227,946 +0.11(+1.60%)
Aug 05, 2019 6.887 6.899 6.795 6.875 288,463 -0.02(-0.27%)
Aug 02, 2019 6.948 6.961 6.844 6.893 166,755 -0.04(-0.62%)
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.