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

Gladstone Investment (NQ: GAIN )

14.14 -0.08 (-0.56%)
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 (%)
May 29, 2020 7.273 7.412 7.195 7.293 304,576 +0.05(+0.64%)
May 28, 2020 7.490 7.523 7.142 7.247 405,139 -0.20(-2.65%)
May 27, 2020 7.398 7.510 7.326 7.444 304,251 +0.19(+2.63%)
May 26, 2020 7.234 7.392 7.221 7.254 299,841 +0.19(+2.70%)
May 22, 2020 6.991 7.116 6.945 7.063 232,044 +0.05(+0.66%)
May 21, 2020 6.971 7.102 6.958 7.017 217,479 +0.07(+0.95%)
May 20, 2020 6.728 7.024 6.728 6.951 302,258 +0.24(+3.63%)
May 19, 2020 6.872 6.885 6.655 6.708 474,195 -0.09(-1.35%)
May 18, 2020 6.813 6.971 6.734 6.800 501,562 +0.08(+1.17%)
May 15, 2020 6.675 6.852 6.499 6.721 390,716 +0.10(+1.48%)
May 14, 2020 6.257 6.714 6.055 6.623 527,988 +0.25(+4.00%)
May 13, 2020 7.185 7.270 6.362 6.368 863,705 -0.78(-10.88%)
May 12, 2020 7.211 7.342 7.087 7.146 384,862 -0.05(-0.73%)
May 11, 2020 7.250 7.342 7.100 7.198 322,610 -0.07(-0.90%)
May 08, 2020 7.204 7.322 7.191 7.263 228,274 +0.12(+1.74%)
May 07, 2020 7.139 7.322 7.048 7.139 320,743 +0.16(+2.25%)
May 06, 2020 6.734 7.087 6.649 6.982 313,868 +0.29(+4.29%)
May 05, 2020 6.839 7.093 6.584 6.695 457,434 -0.07(-0.97%)
May 04, 2020 6.917 6.923 6.610 6.760 308,924 -0.14(-1.99%)
May 01, 2020 7.178 7.178 6.819 6.897 288,750 -0.36(-4.95%)
Apr 30, 2020 7.119 7.283 6.910 7.257 263,857 +0.16(+2.21%)
Apr 29, 2020 7.126 7.283 7.061 7.100 229,896 +0.24(+3.43%)
Apr 28, 2020 7.061 7.342 6.832 6.865 340,227 -0.13(-1.87%)
Apr 27, 2020 6.806 7.335 6.806 6.995 604,576 +0.33(+5.00%)
Apr 24, 2020 6.296 6.688 6.277 6.662 309,265 +0.37(+5.81%)
Apr 23, 2020 6.290 6.421 6.179 6.296 287,807 +0.03(+0.52%)
Apr 22, 2020 6.374 6.471 6.218 6.264 231,548 -0.02(-0.31%)
Apr 21, 2020 6.212 6.471 6.134 6.283 288,049 -0.05(-0.82%)
Apr 20, 2020 6.393 6.620 6.296 6.335 326,980 -0.12(-1.91%)
Apr 17, 2020 6.536 6.770 6.342 6.458 485,637 +0.25(+3.97%)
Apr 16, 2020 6.316 6.432 6.076 6.212 346,824 -0.10(-1.64%)
Apr 15, 2020 6.381 6.491 6.108 6.316 386,193 -0.05(-0.71%)
Apr 14, 2020 6.244 6.471 6.173 6.361 311,682 +0.23(+3.70%)
Apr 13, 2020 6.160 6.238 5.790 6.134 521,092 -0.01(-0.11%)
Apr 09, 2020 6.115 6.543 5.966 6.141 695,067 +0.23(+3.95%)
Apr 08, 2020 5.661 6.167 5.661 5.907 487,171 +0.26(+4.59%)
Apr 07, 2020 5.298 5.765 5.298 5.648 499,447 +0.57(+11.24%)
Apr 06, 2020 4.740 5.110 4.675 5.077 864,679 +0.49(+10.75%)
Apr 03, 2020 4.630 4.675 4.377 4.584 603,460 -0.08(-1.81%)
Apr 02, 2020 4.727 4.844 4.558 4.669 406,565 -0.03(-0.69%)
Apr 01, 2020 4.863 4.980 4.636 4.701 748,184 -0.39(-7.64%)
Mar 31, 2020 5.058 5.265 4.999 5.090 444,101 +0.13(+2.61%)
Mar 30, 2020 5.479 5.479 4.902 4.960 723,741 -0.44(-8.16%)
Mar 27, 2020 5.239 5.836 5.220 5.401 758,759 -0.05(-0.95%)
Mar 26, 2020 5.090 6.154 5.090 5.453 886,908 +0.46(+9.22%)
Mar 25, 2020 4.721 5.790 4.708 4.993 882,019 +0.31(+6.65%)
Mar 24, 2020 4.604 4.850 4.539 4.682 502,143 +0.46(+10.91%)
Mar 23, 2020 4.967 4.967 4.221 4.221 986,470 -0.78(-15.67%)
Mar 20, 2020 5.168 5.408 4.941 5.006 637,851 -0.16(-3.02%)
Mar 19, 2020 4.798 5.375 4.169 5.161 944,768 +0.29(+5.85%)
Mar 18, 2020 5.454 5.479 4.497 4.876 1,521,549 -0.58(-10.71%)
Mar 17, 2020 5.596 5.930 5.461 5.461 806,255 +0.00(+0.00%)
Mar 16, 2020 5.512 5.782 5.461 5.461 580,779 -0.67(-10.99%)
Mar 13, 2020 5.962 6.418 5.962 6.135 599,894 +0.41(+7.18%)
Mar 12, 2020 5.885 5.885 5.384 5.724 894,918 -0.67(-10.54%)
Mar 11, 2020 6.739 6.746 6.354 6.399 649,937 -0.39(-5.77%)
Mar 10, 2020 6.842 7.054 6.617 6.791 448,378 +0.05(+0.76%)
Mar 09, 2020 7.183 7.228 6.669 6.739 853,958 -0.79(-10.49%)
Mar 06, 2020 7.607 7.709 7.420 7.529 487,355 -0.30(-3.78%)
Mar 05, 2020 7.780 7.921 7.748 7.825 316,529 -0.15(-1.93%)
Mar 04, 2020 7.902 8.011 7.767 7.979 310,123 +0.26(+3.33%)
Mar 03, 2020 7.864 7.979 7.658 7.722 449,159 -0.10(-1.31%)
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.