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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 12:27 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 (%)
Dec 31, 2019 8.472 8.472 8.351 8.383 327,017 -0.05(-0.60%)
Dec 30, 2019 8.567 8.579 8.431 8.434 444,293 -0.13(-1.55%)
Dec 27, 2019 8.478 8.636 8.434 8.567 449,985 -0.06(-0.66%)
Dec 26, 2019 8.693 8.699 8.472 8.624 682,815 -0.06(-0.66%)
Dec 24, 2019 8.921 8.934 8.345 8.680 1,000,336 -0.23(-2.63%)
Dec 23, 2019 9.313 9.345 8.788 8.915 1,049,431 -0.47(-5.05%)
Dec 20, 2019 9.376 9.389 9.111 9.389 700,187 +0.01(+0.13%)
Dec 19, 2019 9.370 9.554 9.264 9.376 287,725 -0.05(-0.54%)
Dec 18, 2019 9.623 9.705 9.421 9.427 309,140 -0.18(-1.86%)
Dec 17, 2019 9.379 9.631 9.379 9.605 490,373 +0.26(+2.76%)
Dec 16, 2019 9.297 9.461 9.297 9.347 295,072 +0.05(+0.54%)
Dec 13, 2019 9.272 9.341 9.215 9.297 279,583 +0.04(+0.48%)
Dec 12, 2019 9.246 9.316 9.196 9.253 173,004 +0.03(+0.34%)
Dec 11, 2019 9.228 9.291 9.202 9.221 148,539 -0.03(-0.34%)
Dec 10, 2019 9.221 9.253 9.171 9.253 177,358 +0.00(+0.00%)
Dec 09, 2019 9.202 9.259 9.108 9.253 214,302 +0.03(+0.34%)
Dec 06, 2019 9.316 9.316 9.202 9.221 255,451 +0.02(+0.21%)
Dec 05, 2019 9.259 9.341 9.202 9.202 182,580 -0.05(-0.54%)
Dec 04, 2019 8.944 9.259 8.944 9.253 282,717 +0.30(+3.38%)
Dec 03, 2019 9.026 9.102 8.925 8.950 434,000 -0.18(-1.97%)
Dec 02, 2019 9.316 9.347 9.114 9.130 428,033 -0.15(-1.60%)
Nov 29, 2019 9.172 9.291 9.140 9.278 236,565 +0.14(+1.58%)
Nov 27, 2019 9.034 9.134 8.990 9.134 230,975 +0.16(+1.81%)
Nov 26, 2019 8.884 9.034 8.865 8.971 247,860 +0.15(+1.70%)
Nov 25, 2019 8.827 8.889 8.802 8.821 238,773 +0.03(+0.36%)
Nov 22, 2019 8.771 8.808 8.721 8.790 226,023 +0.04(+0.43%)
Nov 21, 2019 8.771 8.802 8.677 8.752 117,402 -0.03(-0.29%)
Nov 20, 2019 8.733 8.821 8.694 8.777 174,589 +0.04(+0.50%)
Nov 19, 2019 8.696 8.752 8.683 8.733 163,428 +0.05(+0.58%)
Nov 18, 2019 8.696 8.765 8.633 8.683 240,196 -0.07(-0.80%)
Nov 15, 2019 8.641 8.766 8.641 8.753 306,575 +0.11(+1.30%)
Nov 14, 2019 8.710 8.722 8.604 8.641 245,104 -0.04(-0.50%)
Nov 13, 2019 8.679 8.703 8.591 8.685 252,928 +0.01(+0.07%)
Nov 12, 2019 8.560 8.713 8.535 8.679 326,477 +0.17(+1.98%)
Nov 11, 2019 8.460 8.610 8.460 8.510 254,985 +0.05(+0.59%)
Nov 08, 2019 8.305 8.526 8.274 8.460 426,316 +0.18(+2.18%)
Nov 07, 2019 8.436 8.467 8.240 8.280 320,445 -0.12(-1.48%)
Nov 06, 2019 8.286 8.504 8.280 8.404 395,890 +0.14(+1.73%)
Nov 05, 2019 8.093 8.286 8.066 8.261 377,251 +0.19(+2.39%)
Nov 04, 2019 8.056 8.118 8.037 8.068 258,825 +0.01(+0.12%)
Nov 01, 2019 8.056 8.110 8.049 8.059 187,958 +0.02(+0.19%)
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%)
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.