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 (%)
Sep 30, 2019 7.748 7.767 7.637 7.643 173,006 -0.09(-1.20%)
Sep 27, 2019 7.742 7.760 7.674 7.736 479,372 +0.01(+0.08%)
Sep 26, 2019 7.655 7.742 7.649 7.729 162,419 +0.06(+0.81%)
Sep 25, 2019 7.649 7.705 7.637 7.668 149,629 +0.02(+0.24%)
Sep 24, 2019 7.686 7.705 7.639 7.649 102,626 -0.07(-0.88%)
Sep 23, 2019 7.668 7.717 7.624 7.717 181,759 +0.00(+0.00%)
Sep 20, 2019 7.686 7.736 7.661 7.717 181,641 +0.04(+0.57%)
Sep 19, 2019 7.649 7.711 7.630 7.674 174,860 +0.01(+0.16%)
Sep 18, 2019 7.661 7.680 7.593 7.661 123,655 +0.00(+0.00%)
Sep 17, 2019 7.643 7.692 7.593 7.661 112,301 -0.03(-0.40%)
Sep 16, 2019 7.692 7.705 7.618 7.692 239,392 +0.02(+0.23%)
Sep 13, 2019 7.632 7.687 7.613 7.675 141,402 +0.07(+0.97%)
Sep 12, 2019 7.675 7.675 7.527 7.601 283,058 -0.01(-0.08%)
Sep 11, 2019 7.503 7.700 7.472 7.607 266,872 +0.14(+1.90%)
Sep 10, 2019 7.410 7.499 7.408 7.466 196,991 +0.07(+0.92%)
Sep 09, 2019 7.287 7.422 7.281 7.398 301,121 +0.14(+1.87%)
Sep 06, 2019 7.256 7.278 7.213 7.262 130,038 +0.03(+0.43%)
Sep 05, 2019 7.145 7.268 7.145 7.231 216,415 +0.09(+1.21%)
Sep 04, 2019 7.139 7.188 7.139 7.145 111,324 +0.03(+0.43%)
Sep 03, 2019 7.164 7.182 7.114 7.114 161,212 -0.06(-0.77%)
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%)
Aug 01, 2019 7.054 7.091 6.865 6.932 267,073 +0.01(+0.18%)
Jul 31, 2019 6.908 6.957 6.822 6.920 180,573 +0.03(+0.44%)
Jul 30, 2019 6.847 6.926 6.841 6.889 111,051 +0.05(+0.80%)
Jul 29, 2019 6.889 6.926 6.834 6.834 154,019 -0.06(-0.89%)
Jul 26, 2019 6.871 6.908 6.865 6.895 111,172 +0.01(+0.18%)
Jul 25, 2019 6.920 6.938 6.871 6.883 119,647 -0.04(-0.53%)
Jul 24, 2019 6.834 6.932 6.834 6.920 136,844 +0.06(+0.89%)
Jul 23, 2019 6.859 6.876 6.816 6.859 148,111 +0.03(+0.45%)
Jul 22, 2019 6.828 6.841 6.761 6.828 233,839 +0.01(+0.18%)
Jul 19, 2019 6.871 6.902 6.792 6.816 231,023 -0.01(-0.20%)
Jul 18, 2019 6.830 6.854 6.787 6.830 202,642 -0.01(-0.18%)
Jul 17, 2019 6.915 6.945 6.830 6.842 310,399 -0.10(-1.49%)
Jul 16, 2019 6.933 6.969 6.915 6.945 142,985 +0.03(+0.44%)
Jul 15, 2019 6.902 6.951 6.890 6.915 144,176 +0.03(+0.44%)
Jul 12, 2019 6.830 6.921 6.830 6.884 135,404 +0.05(+0.80%)
Jul 11, 2019 6.848 6.872 6.830 6.830 171,632 -0.01(-0.18%)
Jul 10, 2019 6.848 6.872 6.817 6.842 219,335 +0.00(+0.00%)
Jul 09, 2019 6.848 6.872 6.836 6.842 126,786 -0.02(-0.35%)
Jul 08, 2019 6.799 6.866 6.799 6.866 212,840 +0.04(+0.62%)
Jul 05, 2019 6.872 6.908 6.799 6.823 232,263 -0.04(-0.62%)
Jul 03, 2019 6.872 6.902 6.866 6.866 72,149 +0.04(+0.53%)
Jul 02, 2019 6.902 6.908 6.811 6.830 206,900 -0.05(-0.71%)
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.