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 (%)
Apr 30, 2021 10.20 10.26 10.08 10.09 173,632 -0.13(-1.25%)
Apr 29, 2021 10.19 10.27 10.07 10.22 266,742 +0.06(+0.63%)
Apr 28, 2021 10.06 10.21 10.02 10.15 233,650 +0.13(+1.34%)
Apr 27, 2021 9.940 10.02 9.890 10.02 241,495 +0.11(+1.07%)
Apr 26, 2021 9.968 9.968 9.869 9.911 166,771 -0.04(-0.36%)
Apr 23, 2021 9.926 9.989 9.855 9.947 161,219 +0.06(+0.65%)
Apr 22, 2021 10.04 10.04 9.855 9.883 246,313 -0.12(-1.21%)
Apr 21, 2021 10.03 10.06 9.891 10.00 276,250 +0.02(+0.21%)
Apr 20, 2021 9.940 10.03 9.848 9.982 329,840 +0.04(+0.35%)
Apr 19, 2021 9.975 9.982 9.834 9.947 302,030 +0.02(+0.21%)
Apr 16, 2021 9.820 9.975 9.750 9.926 366,564 +0.19(+1.96%)
Apr 15, 2021 9.608 9.817 9.595 9.735 285,204 +0.17(+1.77%)
Apr 14, 2021 9.524 9.616 9.510 9.566 205,785 +0.04(+0.44%)
Apr 13, 2021 9.524 9.538 9.404 9.524 207,882 +0.05(+0.52%)
Apr 12, 2021 9.390 9.517 9.383 9.474 242,957 +0.01(+0.15%)
Apr 09, 2021 9.383 9.538 9.347 9.460 455,441 +0.13(+1.44%)
Apr 08, 2021 9.284 9.362 9.249 9.326 172,859 +0.09(+0.99%)
Apr 07, 2021 9.171 9.340 9.136 9.235 331,533 +0.08(+0.85%)
Apr 06, 2021 8.967 9.164 8.931 9.157 520,194 +0.23(+2.61%)
Apr 05, 2021 8.818 8.938 8.790 8.924 205,081 +0.09(+1.04%)
Apr 01, 2021 8.656 8.832 8.656 8.832 152,806 +0.20(+2.37%)
Mar 31, 2021 8.734 8.840 8.593 8.628 209,425 -0.10(-1.13%)
Mar 30, 2021 8.783 8.825 8.691 8.727 179,165 +0.04(+0.41%)
Mar 29, 2021 8.656 8.776 8.607 8.691 206,720 +0.04(+0.41%)
Mar 26, 2021 8.557 8.677 8.508 8.656 140,899 +0.11(+1.32%)
Mar 25, 2021 8.466 8.564 8.289 8.543 203,257 +0.06(+0.67%)
Mar 24, 2021 8.579 8.670 8.473 8.487 160,568 -0.03(-0.33%)
Mar 23, 2021 8.642 8.677 8.480 8.515 130,786 -0.11(-1.23%)
Mar 22, 2021 8.621 8.727 8.550 8.621 235,860 +0.00(+0.00%)
Mar 19, 2021 8.586 8.649 8.459 8.621 379,889 -0.01(-0.16%)
Mar 18, 2021 8.882 8.959 8.635 8.635 295,257 -0.21(-2.39%)
Mar 17, 2021 8.804 8.967 8.783 8.847 252,473 -0.00(-0.00%)
Mar 16, 2021 8.938 8.938 8.776 8.847 295,347 -0.04(-0.47%)
Mar 15, 2021 8.769 8.903 8.713 8.889 209,071 +0.18(+2.01%)
Mar 12, 2021 8.685 8.825 8.664 8.713 206,256 +0.09(+1.06%)
Mar 11, 2021 8.545 8.671 8.510 8.622 203,881 +0.08(+0.90%)
Mar 10, 2021 8.552 8.594 8.482 8.545 151,223 +0.03(+0.33%)
Mar 09, 2021 8.482 8.594 8.398 8.517 271,530 +0.07(+0.83%)
Mar 08, 2021 8.377 8.489 8.320 8.447 277,609 -0.01(-0.08%)
Mar 05, 2021 8.468 8.545 8.250 8.454 259,994 -0.01(-0.08%)
Mar 04, 2021 8.524 8.566 8.419 8.461 250,113 -0.05(-0.58%)
Mar 03, 2021 8.503 8.601 8.440 8.510 211,209 +0.01(+0.08%)
Mar 02, 2021 8.412 8.552 8.334 8.503 253,038 +0.09(+1.08%)
Mar 01, 2021 8.405 8.538 8.334 8.412 289,367 +0.08(+1.01%)
Feb 26, 2021 8.320 8.412 8.243 8.327 179,316 +0.05(+0.59%)
Feb 25, 2021 8.334 8.419 8.215 8.278 212,152 -0.12(-1.42%)
Feb 24, 2021 8.236 8.412 8.229 8.398 185,551 +0.20(+2.48%)
Feb 23, 2021 8.257 8.341 8.124 8.194 220,788 -0.15(-1.85%)
Feb 22, 2021 8.306 8.370 8.257 8.348 186,987 +0.01(+0.17%)
Feb 19, 2021 8.348 8.363 8.250 8.334 130,852 +0.04(+0.42%)
Feb 18, 2021 8.285 8.363 8.250 8.299 194,987 -0.02(-0.25%)
Feb 17, 2021 8.377 8.405 8.215 8.320 201,043 -0.03(-0.34%)
Feb 16, 2021 8.391 8.412 8.243 8.348 232,323 +0.02(+0.25%)
Feb 12, 2021 8.286 8.362 8.237 8.327 183,384 +0.05(+0.59%)
Feb 11, 2021 8.251 8.355 8.251 8.279 306,363 +0.06(+0.76%)
Feb 10, 2021 8.125 8.216 8.062 8.216 249,997 +0.14(+1.73%)
Feb 09, 2021 8.167 8.188 8.021 8.076 264,680 -0.06(-0.77%)
Feb 08, 2021 8.125 8.265 8.125 8.139 295,312 +0.01(+0.17%)
Feb 05, 2021 8.139 8.188 8.035 8.125 355,872 +0.15(+1.92%)
Feb 04, 2021 7.951 8.076 7.909 7.972 492,733 +0.06(+0.79%)
Feb 03, 2021 7.449 8.048 7.449 7.909 752,034 +0.53(+7.18%)
Feb 02, 2021 7.330 7.456 7.281 7.379 270,272 +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.