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

Gladstone Investment (NQ: GAIN )

14.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 6.950 6.985 6.805 6.853 289,590 -0.10(-1.39%)
Nov 27, 2020 6.957 7.005 6.867 6.950 141,282 +0.01(+0.20%)
Nov 25, 2020 6.798 7.005 6.791 6.936 293,976 +0.10(+1.42%)
Nov 24, 2020 6.839 6.915 6.784 6.839 239,366 +0.09(+1.33%)
Nov 23, 2020 6.708 6.784 6.645 6.749 168,242 +0.09(+1.35%)
Nov 20, 2020 6.729 6.763 6.645 6.659 227,524 -0.01(-0.10%)
Nov 19, 2020 6.756 6.818 6.583 6.666 244,084 -0.06(-0.93%)
Nov 18, 2020 6.687 6.866 6.660 6.729 407,675 +0.09(+1.35%)
Nov 17, 2020 6.605 6.667 6.536 6.639 235,611 +0.00(+0.00%)
Nov 16, 2020 6.557 6.708 6.557 6.639 365,469 +0.16(+2.44%)
Nov 13, 2020 6.433 6.529 6.419 6.481 244,149 +0.09(+1.40%)
Nov 12, 2020 6.440 6.440 6.321 6.392 161,712 -0.05(-0.85%)
Nov 11, 2020 6.433 6.495 6.378 6.447 187,166 +0.02(+0.32%)
Nov 10, 2020 6.234 6.473 6.234 6.426 294,165 +0.23(+3.66%)
Nov 09, 2020 6.261 6.419 6.192 6.199 352,901 +0.08(+1.35%)
Nov 06, 2020 6.124 6.144 5.986 6.117 258,117 -0.01(-0.11%)
Nov 05, 2020 6.165 6.241 6.082 6.124 318,873 -0.05(-0.89%)
Nov 04, 2020 6.048 6.206 5.966 6.179 252,532 +0.30(+5.02%)
Nov 03, 2020 5.904 5.979 5.876 5.883 159,007 +0.05(+0.82%)
Nov 02, 2020 5.808 5.931 5.766 5.835 214,293 +0.11(+1.92%)
Oct 30, 2020 5.663 5.801 5.663 5.725 305,842 +0.09(+1.59%)
Oct 29, 2020 5.732 5.732 5.608 5.636 302,252 -0.09(-1.56%)
Oct 28, 2020 6.000 6.000 5.725 5.725 220,626 -0.22(-3.70%)
Oct 27, 2020 6.069 6.110 5.924 5.945 197,684 -0.12(-1.93%)
Oct 26, 2020 6.055 6.082 6.014 6.062 177,158 -0.01(-0.11%)
Oct 23, 2020 6.199 6.220 6.055 6.069 176,928 -0.06(-1.01%)
Oct 22, 2020 6.117 6.137 6.069 6.131 145,552 +0.04(+0.68%)
Oct 21, 2020 6.130 6.137 6.069 6.089 167,172 -0.02(-0.33%)
Oct 20, 2020 6.144 6.158 6.096 6.110 124,186 +0.01(+0.22%)
Oct 19, 2020 6.171 6.171 6.069 6.096 166,437 -0.04(-0.67%)
Oct 16, 2020 6.171 6.192 6.117 6.137 133,598 -0.02(-0.33%)
Oct 15, 2020 6.158 6.219 6.137 6.158 144,517 -0.01(-0.22%)
Oct 14, 2020 6.178 6.260 6.151 6.171 185,823 +0.01(+0.11%)
Oct 13, 2020 6.151 6.192 6.137 6.164 156,880 +0.02(+0.33%)
Oct 12, 2020 6.267 6.308 6.144 6.144 246,337 -0.11(-1.74%)
Oct 09, 2020 6.280 6.308 6.212 6.253 97,082 -0.02(-0.33%)
Oct 08, 2020 6.205 6.301 6.205 6.273 131,930 +0.04(+0.66%)
Oct 07, 2020 6.233 6.287 6.198 6.233 131,552 +0.05(+0.77%)
Oct 06, 2020 6.233 6.260 6.178 6.185 161,524 -0.02(-0.33%)
Oct 05, 2020 6.219 6.287 6.185 6.205 213,057 +0.00(+0.00%)
Oct 02, 2020 6.137 6.273 6.117 6.205 201,350 +0.00(+0.00%)
Oct 01, 2020 6.239 6.280 6.198 6.205 202,673 +0.00(+0.00%)
Sep 30, 2020 6.342 6.369 6.205 6.205 255,831 -0.07(-1.09%)
Sep 29, 2020 6.376 6.423 6.267 6.273 197,502 -0.12(-1.81%)
Sep 28, 2020 6.226 6.444 6.212 6.389 420,768 +0.20(+3.31%)
Sep 25, 2020 6.089 6.198 6.089 6.185 147,090 +0.10(+1.57%)
Sep 24, 2020 6.117 6.171 6.055 6.089 200,442 -0.03(-0.45%)
Sep 23, 2020 6.260 6.301 6.096 6.117 251,173 -0.15(-2.39%)
Sep 22, 2020 6.239 6.314 6.239 6.267 196,956 +0.02(+0.33%)
Sep 21, 2020 6.287 6.294 6.192 6.246 315,970 -0.04(-0.65%)
Sep 18, 2020 6.300 6.381 6.260 6.287 454,247 -0.01(-0.11%)
Sep 17, 2020 6.233 6.354 6.226 6.294 190,637 +0.06(+0.98%)
Sep 16, 2020 6.260 6.361 6.233 6.233 189,505 -0.01(-0.22%)
Sep 15, 2020 6.314 6.402 6.239 6.246 229,730 -0.03(-0.43%)
Sep 14, 2020 6.239 6.354 6.226 6.273 150,732 +0.06(+0.98%)
Sep 11, 2020 6.219 6.280 6.132 6.212 246,777 -0.01(-0.11%)
Sep 10, 2020 6.334 6.388 6.178 6.219 287,468 -0.09(-1.39%)
Sep 09, 2020 6.294 6.354 6.239 6.307 215,711 +0.01(+0.22%)
Sep 08, 2020 6.206 6.334 6.111 6.294 279,641 +0.05(+0.76%)
Sep 04, 2020 6.287 6.334 6.063 6.246 455,725 -0.05(-0.75%)
Sep 03, 2020 6.422 6.429 6.294 6.294 306,413 -0.09(-1.38%)
Sep 02, 2020 6.361 6.395 6.260 6.382 230,040 +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.