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

Gladstone Investment (NQ: GAIN )

13.87 -0.07 (-0.50%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 (%)
Feb 26, 2021 8.325 8.416 8.247 8.332 179,224 +0.05(+0.59%)
Feb 25, 2021 8.339 8.423 8.219 8.283 212,043 -0.12(-1.42%)
Feb 24, 2021 8.240 8.416 8.233 8.402 185,456 +0.20(+2.48%)
Feb 23, 2021 8.261 8.346 8.128 8.198 220,676 -0.15(-1.85%)
Feb 22, 2021 8.311 8.374 8.261 8.353 186,892 +0.01(+0.17%)
Feb 19, 2021 8.353 8.367 8.254 8.339 130,785 +0.04(+0.42%)
Feb 18, 2021 8.290 8.367 8.254 8.304 194,887 -0.02(-0.25%)
Feb 17, 2021 8.381 8.409 8.219 8.325 200,941 -0.03(-0.34%)
Feb 16, 2021 8.395 8.416 8.247 8.353 232,204 +0.02(+0.25%)
Feb 12, 2021 8.290 8.367 8.241 8.332 183,291 +0.05(+0.59%)
Feb 11, 2021 8.255 8.360 8.255 8.283 306,207 +0.06(+0.76%)
Feb 10, 2021 8.129 8.220 8.067 8.220 249,869 +0.14(+1.73%)
Feb 09, 2021 8.171 8.192 8.025 8.080 264,545 -0.06(-0.77%)
Feb 08, 2021 8.129 8.269 8.129 8.143 295,162 +0.01(+0.17%)
Feb 05, 2021 8.143 8.192 8.039 8.129 355,691 +0.15(+1.92%)
Feb 04, 2021 7.955 8.080 7.913 7.976 492,482 +0.06(+0.79%)
Feb 03, 2021 7.452 8.053 7.452 7.913 751,651 +0.53(+7.18%)
Feb 02, 2021 7.334 7.459 7.285 7.383 270,134 +0.17(+2.42%)
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.