Gladstone Investment (NQ: GAIN )

14.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.699 5.837 5.699 5.761 303,933 +0.09(+1.59%)
Oct 29, 2020 5.768 5.768 5.643 5.671 300,365 -0.09(-1.56%)
Oct 28, 2020 6.038 6.038 5.761 5.761 219,249 -0.22(-3.70%)
Oct 27, 2020 6.107 6.148 5.962 5.982 196,450 -0.12(-1.93%)
Oct 26, 2020 6.093 6.121 6.051 6.100 176,052 -0.01(-0.11%)
Oct 23, 2020 6.238 6.259 6.093 6.107 175,824 -0.06(-1.01%)
Oct 22, 2020 6.155 6.176 6.107 6.169 144,644 +0.04(+0.68%)
Oct 21, 2020 6.169 6.176 6.107 6.128 166,128 -0.02(-0.33%)
Oct 20, 2020 6.182 6.196 6.134 6.148 123,411 +0.01(+0.22%)
Oct 19, 2020 6.210 6.210 6.107 6.134 165,398 -0.04(-0.67%)
Oct 16, 2020 6.210 6.231 6.155 6.176 132,764 -0.02(-0.33%)
Oct 15, 2020 6.196 6.258 6.176 6.196 143,615 -0.01(-0.22%)
Oct 14, 2020 6.217 6.299 6.189 6.210 184,663 +0.01(+0.11%)
Oct 13, 2020 6.189 6.231 6.176 6.203 155,901 +0.02(+0.33%)
Oct 12, 2020 6.306 6.347 6.182 6.182 244,799 -0.11(-1.74%)
Oct 09, 2020 6.320 6.347 6.251 6.292 96,476 -0.02(-0.33%)
Oct 08, 2020 6.244 6.340 6.244 6.313 131,107 +0.04(+0.66%)
Oct 07, 2020 6.272 6.327 6.237 6.272 130,731 +0.05(+0.77%)
Oct 06, 2020 6.272 6.299 6.217 6.224 160,516 -0.02(-0.33%)
Oct 05, 2020 6.258 6.327 6.224 6.244 211,727 +0.00(+0.00%)
Oct 02, 2020 6.176 6.313 6.155 6.244 200,093 +0.00(+0.00%)
Oct 01, 2020 6.279 6.320 6.237 6.244 201,408 +0.00(+0.00%)
Sep 30, 2020 6.381 6.409 6.244 6.244 254,234 -0.07(-1.09%)
Sep 29, 2020 6.416 6.464 6.306 6.313 196,269 -0.12(-1.81%)
Sep 28, 2020 6.265 6.484 6.251 6.429 418,142 +0.21(+3.31%)
Sep 25, 2020 6.128 6.237 6.128 6.224 146,171 +0.10(+1.57%)
Sep 24, 2020 6.155 6.210 6.093 6.128 199,191 -0.03(-0.45%)
Sep 23, 2020 6.299 6.340 6.134 6.155 249,605 -0.15(-2.39%)
Sep 22, 2020 6.279 6.354 6.279 6.306 195,727 +0.02(+0.33%)
Sep 21, 2020 6.326 6.333 6.231 6.285 313,998 -0.04(-0.65%)
Sep 18, 2020 6.340 6.422 6.299 6.326 451,412 -0.01(-0.11%)
Sep 17, 2020 6.272 6.394 6.265 6.333 189,447 +0.06(+0.98%)
Sep 16, 2020 6.299 6.401 6.272 6.272 188,322 -0.01(-0.22%)
Sep 15, 2020 6.353 6.442 6.279 6.285 228,296 -0.03(-0.43%)
Sep 14, 2020 6.279 6.394 6.265 6.313 149,791 +0.06(+0.98%)
Sep 11, 2020 6.258 6.319 6.171 6.251 245,236 -0.01(-0.11%)
Sep 10, 2020 6.374 6.428 6.217 6.258 285,674 -0.09(-1.39%)
Sep 09, 2020 6.333 6.394 6.279 6.347 214,364 +0.01(+0.22%)
Sep 08, 2020 6.245 6.374 6.149 6.333 277,895 +0.05(+0.76%)
Sep 04, 2020 6.326 6.374 6.102 6.285 452,880 -0.05(-0.75%)
Sep 03, 2020 6.462 6.469 6.333 6.333 304,500 -0.09(-1.38%)
Sep 02, 2020 6.401 6.435 6.299 6.422 228,604 +0.01(+0.21%)
Sep 01, 2020 6.422 6.442 6.306 6.408 303,556 +0.01(+0.21%)
Aug 31, 2020 6.388 6.551 6.353 6.394 421,659 +0.00(+0.00%)
Aug 28, 2020 6.353 6.415 6.313 6.394 212,342 +0.05(+0.86%)
Aug 27, 2020 6.306 6.462 6.299 6.340 200,039 +0.01(+0.11%)
Aug 26, 2020 6.469 6.469 6.272 6.333 390,910 -0.12(-1.90%)
Aug 25, 2020 6.571 6.571 6.408 6.456 210,298 -0.10(-1.46%)
Aug 24, 2020 6.462 6.551 6.408 6.551 277,757 +0.09(+1.42%)
Aug 21, 2020 6.510 6.510 6.347 6.459 264,767 -0.02(-0.37%)
Aug 20, 2020 6.490 6.523 6.442 6.483 207,399 +0.00(+0.00%)
Aug 19, 2020 6.483 6.530 6.456 6.483 268,326 -0.01(-0.10%)
Aug 18, 2020 6.591 6.598 6.462 6.490 236,488 -0.10(-1.54%)
Aug 17, 2020 6.625 6.625 6.537 6.591 234,026 -0.01(-0.15%)
Aug 14, 2020 6.517 6.645 6.517 6.601 191,123 +0.07(+1.09%)
Aug 13, 2020 6.544 6.652 6.517 6.530 266,159 +0.00(+0.00%)
Aug 12, 2020 6.578 6.638 6.456 6.530 164,283 +0.04(+0.63%)
Aug 11, 2020 6.578 6.665 6.490 6.490 249,204 -0.03(-0.52%)
Aug 10, 2020 6.449 6.591 6.449 6.523 314,255 +0.08(+1.26%)
Aug 07, 2020 6.307 6.456 6.303 6.442 170,857 +0.12(+1.93%)
Aug 06, 2020 6.294 6.415 6.294 6.321 204,222 -0.03(-0.43%)
Aug 05, 2020 6.307 6.429 6.307 6.348 278,263 +0.05(+0.86%)
Aug 04, 2020 6.206 6.334 6.185 6.294 269,609 +0.05(+0.76%)
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.