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

Gladstone Investment (NQ: GAIN )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 6.309 6.336 6.173 6.173 257,148 -0.07(-1.09%)
Sep 29, 2020 6.343 6.391 6.235 6.241 198,519 -0.12(-1.81%)
Sep 28, 2020 6.194 6.411 6.180 6.357 422,934 +0.20(+3.31%)
Sep 25, 2020 6.058 6.167 6.058 6.153 147,847 +0.09(+1.57%)
Sep 24, 2020 6.085 6.140 6.024 6.058 201,474 -0.03(-0.45%)
Sep 23, 2020 6.228 6.268 6.065 6.085 252,466 -0.15(-2.39%)
Sep 22, 2020 6.207 6.282 6.207 6.235 197,971 +0.02(+0.33%)
Sep 21, 2020 6.255 6.261 6.160 6.214 317,597 -0.04(-0.65%)
Sep 18, 2020 6.268 6.349 6.228 6.255 456,586 -0.01(-0.11%)
Sep 17, 2020 6.201 6.322 6.194 6.261 191,619 +0.06(+0.98%)
Sep 16, 2020 6.228 6.329 6.201 6.201 190,481 -0.01(-0.22%)
Sep 15, 2020 6.281 6.369 6.207 6.214 230,913 -0.03(-0.43%)
Sep 14, 2020 6.207 6.322 6.194 6.241 151,508 +0.06(+0.98%)
Sep 11, 2020 6.187 6.248 6.101 6.181 248,047 -0.01(-0.11%)
Sep 10, 2020 6.302 6.356 6.147 6.187 288,948 -0.09(-1.39%)
Sep 09, 2020 6.261 6.322 6.207 6.275 216,821 +0.01(+0.22%)
Sep 08, 2020 6.174 6.302 6.080 6.261 281,081 +0.05(+0.76%)
Sep 04, 2020 6.255 6.302 6.032 6.214 458,071 -0.05(-0.75%)
Sep 03, 2020 6.389 6.396 6.261 6.261 307,990 -0.09(-1.38%)
Sep 02, 2020 6.329 6.362 6.228 6.349 231,225 +0.01(+0.21%)
Sep 01, 2020 6.349 6.369 6.234 6.335 307,035 +0.01(+0.21%)
Aug 31, 2020 6.315 6.477 6.281 6.322 426,492 +0.00(+0.00%)
Aug 28, 2020 6.281 6.342 6.241 6.322 214,776 +0.05(+0.86%)
Aug 27, 2020 6.234 6.389 6.228 6.268 202,332 +0.01(+0.11%)
Aug 26, 2020 6.396 6.396 6.201 6.261 395,391 -0.12(-1.90%)
Aug 25, 2020 6.497 6.497 6.335 6.382 212,709 -0.09(-1.46%)
Aug 24, 2020 6.389 6.477 6.335 6.477 280,941 +0.09(+1.42%)
Aug 21, 2020 6.436 6.436 6.275 6.386 267,802 -0.02(-0.37%)
Aug 20, 2020 6.416 6.450 6.369 6.409 209,777 +0.00(+0.00%)
Aug 19, 2020 6.409 6.456 6.383 6.409 271,402 -0.01(-0.10%)
Aug 18, 2020 6.516 6.523 6.389 6.416 239,199 -0.10(-1.54%)
Aug 17, 2020 6.550 6.550 6.463 6.516 236,709 -0.01(-0.15%)
Aug 14, 2020 6.443 6.570 6.443 6.526 193,313 +0.07(+1.09%)
Aug 13, 2020 6.470 6.576 6.443 6.456 269,210 +0.00(+0.00%)
Aug 12, 2020 6.503 6.563 6.383 6.456 166,166 +0.04(+0.62%)
Aug 11, 2020 6.503 6.590 6.416 6.416 252,060 -0.03(-0.52%)
Aug 10, 2020 6.376 6.516 6.376 6.450 317,857 +0.08(+1.26%)
Aug 07, 2020 6.236 6.383 6.232 6.369 172,815 +0.12(+1.93%)
Aug 06, 2020 6.222 6.343 6.222 6.249 206,563 -0.03(-0.43%)
Aug 05, 2020 6.236 6.356 6.236 6.276 281,452 +0.05(+0.86%)
Aug 04, 2020 6.135 6.262 6.115 6.222 272,699 +0.05(+0.76%)
Aug 03, 2020 6.155 6.282 6.095 6.175 378,998 +0.02(+0.33%)
Jul 31, 2020 6.269 6.299 6.109 6.155 401,739 -0.09(-1.39%)
Jul 30, 2020 6.242 6.249 6.122 6.242 482,503 -0.05(-0.74%)
Jul 29, 2020 6.423 6.436 6.115 6.289 942,347 -0.37(-5.52%)
Jul 28, 2020 6.670 6.690 6.590 6.657 210,828 +0.01(+0.10%)
Jul 27, 2020 6.750 6.784 6.590 6.650 237,376 -0.10(-1.49%)
Jul 24, 2020 6.777 6.816 6.744 6.750 185,832 -0.05(-0.69%)
Jul 23, 2020 6.830 6.864 6.677 6.797 202,613 -0.03(-0.39%)
Jul 22, 2020 6.804 6.824 6.698 6.824 311,074 +0.07(+1.08%)
Jul 21, 2020 6.684 6.830 6.678 6.751 306,794 +0.10(+1.50%)
Jul 20, 2020 6.638 6.771 6.578 6.651 322,744 +0.04(+0.65%)
Jul 17, 2020 6.651 6.674 6.598 6.608 236,519 +0.01(+0.15%)
Jul 16, 2020 6.538 6.678 6.452 6.598 261,521 +0.07(+1.12%)
Jul 15, 2020 6.492 6.552 6.392 6.525 505,095 +0.07(+1.13%)
Jul 14, 2020 6.432 6.472 6.313 6.452 381,945 +0.04(+0.62%)
Jul 13, 2020 6.479 6.525 6.319 6.412 701,816 +0.00(+0.05%)
Jul 10, 2020 6.240 6.465 6.233 6.409 285,179 +0.17(+2.71%)
Jul 09, 2020 6.419 6.419 6.220 6.240 377,424 -0.21(-3.19%)
Jul 08, 2020 6.399 6.532 6.346 6.445 297,123 +0.00(+0.00%)
Jul 07, 2020 6.598 6.605 6.366 6.445 395,527 -0.19(-2.80%)
Jul 06, 2020 6.737 6.771 6.525 6.631 434,018 -0.05(-0.79%)
Jul 02, 2020 6.870 6.870 6.645 6.684 221,906 -0.09(-1.27%)
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.