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

Gladstone Investment (NQ: GAIN )

13.92 +0.21 (+1.51%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 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 (%)
Aug 30, 2019 7.115 7.176 7.096 7.170 198,083 +0.09(+1.30%)
Aug 29, 2019 7.072 7.115 7.072 7.078 122,683 +0.01(+0.17%)
Aug 28, 2019 7.035 7.108 7.029 7.065 128,640 +0.02(+0.26%)
Aug 27, 2019 7.084 7.084 7.022 7.047 145,334 -0.04(-0.52%)
Aug 26, 2019 7.035 7.102 7.035 7.084 114,852 +0.04(+0.61%)
Aug 23, 2019 7.115 7.121 7.010 7.041 159,996 -0.07(-0.95%)
Aug 22, 2019 7.151 7.151 7.084 7.108 142,121 +0.02(+0.35%)
Aug 21, 2019 7.158 7.158 7.065 7.084 230,146 -0.06(-0.86%)
Aug 20, 2019 7.078 7.145 7.047 7.145 135,608 +0.10(+1.39%)
Aug 19, 2019 7.084 7.121 7.022 7.047 296,613 +0.01(+0.16%)
Aug 16, 2019 6.999 7.067 6.938 7.036 166,841 +0.12(+1.77%)
Aug 15, 2019 6.944 7.024 6.889 6.914 272,528 -0.04(-0.53%)
Aug 14, 2019 6.999 7.012 6.914 6.950 210,966 -0.09(-1.22%)
Aug 13, 2019 7.024 7.115 6.963 7.036 121,556 +0.00(+0.00%)
Aug 12, 2019 7.012 7.054 6.944 7.036 200,220 +0.00(+0.00%)
Aug 09, 2019 7.067 7.079 6.999 7.036 96,273 -0.03(-0.43%)
Aug 08, 2019 6.993 7.073 6.944 7.067 151,368 +0.09(+1.22%)
Aug 07, 2019 6.963 7.005 6.859 6.981 180,176 +0.00(+0.00%)
Aug 06, 2019 6.871 6.987 6.871 6.981 228,062 +0.11(+1.60%)
Aug 05, 2019 6.883 6.895 6.792 6.871 288,610 -0.02(-0.27%)
Aug 02, 2019 6.944 6.957 6.841 6.889 166,841 -0.04(-0.62%)
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.