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 (%)
Nov 30, 2020 6.911 6.945 6.766 6.815 291,230 -0.10(-1.39%)
Nov 27, 2020 6.918 6.966 6.828 6.911 142,081 +0.01(+0.20%)
Nov 25, 2020 6.759 6.966 6.753 6.897 295,640 +0.10(+1.42%)
Nov 24, 2020 6.801 6.876 6.746 6.801 240,721 +0.09(+1.33%)
Nov 23, 2020 6.670 6.746 6.608 6.711 169,195 +0.09(+1.35%)
Nov 20, 2020 6.691 6.725 6.608 6.622 228,813 -0.01(-0.10%)
Nov 19, 2020 6.718 6.780 6.546 6.629 245,466 -0.06(-0.93%)
Nov 18, 2020 6.650 6.827 6.622 6.691 409,983 +0.09(+1.35%)
Nov 17, 2020 6.568 6.629 6.499 6.602 236,945 +0.00(+0.00%)
Nov 16, 2020 6.520 6.670 6.520 6.602 367,538 +0.16(+2.44%)
Nov 13, 2020 6.397 6.492 6.383 6.445 245,532 +0.09(+1.40%)
Nov 12, 2020 6.404 6.404 6.286 6.356 162,627 -0.05(-0.85%)
Nov 11, 2020 6.397 6.458 6.342 6.410 188,225 +0.02(+0.32%)
Nov 10, 2020 6.199 6.436 6.199 6.390 295,831 +0.23(+3.66%)
Nov 09, 2020 6.226 6.383 6.158 6.164 354,899 +0.08(+1.35%)
Nov 06, 2020 6.089 6.110 5.953 6.082 259,579 -0.01(-0.11%)
Nov 05, 2020 6.130 6.205 6.048 6.089 320,678 -0.05(-0.89%)
Nov 04, 2020 6.014 6.171 5.932 6.144 253,961 +0.29(+5.02%)
Nov 03, 2020 5.871 5.946 5.843 5.850 159,907 +0.05(+0.82%)
Nov 02, 2020 5.775 5.898 5.734 5.802 215,506 +0.11(+1.92%)
Oct 30, 2020 5.631 5.768 5.631 5.693 307,573 +0.09(+1.59%)
Oct 29, 2020 5.700 5.700 5.577 5.604 303,963 -0.09(-1.56%)
Oct 28, 2020 5.966 5.966 5.693 5.693 221,875 -0.22(-3.70%)
Oct 27, 2020 6.035 6.076 5.891 5.912 198,803 -0.12(-1.93%)
Oct 26, 2020 6.021 6.048 5.980 6.028 178,161 -0.01(-0.11%)
Oct 23, 2020 6.164 6.185 6.021 6.035 177,930 -0.06(-1.01%)
Oct 22, 2020 6.082 6.103 6.035 6.096 146,377 +0.04(+0.68%)
Oct 21, 2020 6.096 6.103 6.035 6.055 168,118 -0.02(-0.33%)
Oct 20, 2020 6.109 6.123 6.062 6.075 124,889 +0.01(+0.22%)
Oct 19, 2020 6.136 6.136 6.035 6.062 167,379 -0.04(-0.67%)
Oct 16, 2020 6.136 6.157 6.082 6.103 134,354 -0.02(-0.33%)
Oct 15, 2020 6.123 6.184 6.103 6.123 145,336 -0.01(-0.22%)
Oct 14, 2020 6.143 6.225 6.116 6.136 186,875 +0.01(+0.11%)
Oct 13, 2020 6.116 6.157 6.103 6.130 157,768 +0.02(+0.33%)
Oct 12, 2020 6.231 6.272 6.109 6.109 247,731 -0.11(-1.74%)
Oct 09, 2020 6.245 6.272 6.177 6.218 97,632 -0.02(-0.33%)
Oct 08, 2020 6.170 6.265 6.170 6.238 132,677 +0.04(+0.66%)
Oct 07, 2020 6.197 6.252 6.164 6.197 132,297 +0.05(+0.77%)
Oct 06, 2020 6.197 6.225 6.143 6.150 162,439 -0.02(-0.33%)
Oct 05, 2020 6.184 6.252 6.150 6.170 214,263 +0.00(+0.00%)
Oct 02, 2020 6.103 6.238 6.082 6.170 202,490 +0.00(+0.00%)
Oct 01, 2020 6.204 6.245 6.164 6.170 203,820 +0.00(+0.00%)
Sep 30, 2020 6.306 6.333 6.170 6.170 257,279 -0.07(-1.09%)
Sep 29, 2020 6.340 6.387 6.231 6.238 198,620 -0.12(-1.81%)
Sep 28, 2020 6.191 6.408 6.177 6.353 423,150 +0.20(+3.31%)
Sep 25, 2020 6.055 6.164 6.055 6.150 147,922 +0.09(+1.57%)
Sep 24, 2020 6.082 6.136 6.020 6.055 201,577 -0.03(-0.45%)
Sep 23, 2020 6.225 6.265 6.062 6.082 252,595 -0.15(-2.39%)
Sep 22, 2020 6.204 6.279 6.204 6.231 198,072 +0.02(+0.33%)
Sep 21, 2020 6.251 6.258 6.157 6.211 317,759 -0.04(-0.65%)
Sep 18, 2020 6.265 6.346 6.224 6.251 456,819 -0.01(-0.11%)
Sep 17, 2020 6.198 6.319 6.191 6.258 191,716 +0.06(+0.98%)
Sep 16, 2020 6.224 6.325 6.198 6.198 190,578 -0.01(-0.22%)
Sep 15, 2020 6.278 6.366 6.204 6.211 231,031 -0.03(-0.43%)
Sep 14, 2020 6.204 6.319 6.191 6.238 151,585 +0.06(+0.98%)
Sep 11, 2020 6.184 6.245 6.098 6.177 248,174 -0.01(-0.11%)
Sep 10, 2020 6.298 6.352 6.144 6.184 289,096 -0.09(-1.39%)
Sep 09, 2020 6.258 6.319 6.204 6.272 216,932 +0.01(+0.22%)
Sep 08, 2020 6.171 6.298 6.076 6.258 281,224 +0.05(+0.76%)
Sep 04, 2020 6.251 6.298 6.029 6.211 458,305 -0.05(-0.75%)
Sep 03, 2020 6.386 6.393 6.258 6.258 308,147 -0.09(-1.38%)
Sep 02, 2020 6.325 6.359 6.224 6.346 231,343 +0.01(+0.21%)
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.