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 (%)
Aug 31, 2020 6.312 6.473 6.278 6.319 426,709 +0.00(+0.00%)
Aug 28, 2020 6.278 6.339 6.238 6.319 214,886 +0.05(+0.86%)
Aug 27, 2020 6.231 6.386 6.224 6.265 202,436 +0.01(+0.11%)
Aug 26, 2020 6.393 6.393 6.198 6.258 395,592 -0.12(-1.90%)
Aug 25, 2020 6.494 6.494 6.332 6.379 212,817 -0.09(-1.46%)
Aug 24, 2020 6.386 6.473 6.332 6.473 281,085 +0.09(+1.42%)
Aug 21, 2020 6.433 6.433 6.272 6.383 267,939 -0.02(-0.37%)
Aug 20, 2020 6.413 6.446 6.366 6.406 209,884 +0.00(+0.00%)
Aug 19, 2020 6.406 6.453 6.379 6.406 271,541 -0.01(-0.10%)
Aug 18, 2020 6.513 6.520 6.386 6.413 239,321 -0.10(-1.54%)
Aug 17, 2020 6.546 6.546 6.460 6.513 236,830 -0.01(-0.15%)
Aug 14, 2020 6.440 6.566 6.440 6.523 193,412 +0.07(+1.09%)
Aug 13, 2020 6.466 6.573 6.440 6.453 269,348 +0.00(+0.00%)
Aug 12, 2020 6.500 6.560 6.379 6.453 166,251 +0.04(+0.62%)
Aug 11, 2020 6.500 6.587 6.413 6.413 252,189 -0.03(-0.52%)
Aug 10, 2020 6.373 6.513 6.373 6.446 318,020 +0.08(+1.26%)
Aug 07, 2020 6.232 6.379 6.229 6.366 172,903 +0.12(+1.93%)
Aug 06, 2020 6.219 6.339 6.219 6.246 206,668 -0.03(-0.43%)
Aug 05, 2020 6.232 6.353 6.232 6.273 281,596 +0.05(+0.86%)
Aug 04, 2020 6.132 6.259 6.112 6.219 272,839 +0.05(+0.76%)
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.