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

Gladstone Investment (NQ: GAIN )

14.27 +0.07 (+0.49%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 30, 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 6.342 6.369 6.205 6.205 255,831 -0.07(-1.09%)
Sep 29, 2020 6.376 6.423 6.267 6.273 197,502 -0.12(-1.81%)
Sep 28, 2020 6.226 6.444 6.212 6.389 420,768 +0.20(+3.31%)
Sep 25, 2020 6.089 6.198 6.089 6.185 147,090 +0.10(+1.57%)
Sep 24, 2020 6.117 6.171 6.055 6.089 200,442 -0.03(-0.45%)
Sep 23, 2020 6.260 6.301 6.096 6.117 251,173 -0.15(-2.39%)
Sep 22, 2020 6.239 6.314 6.239 6.267 196,956 +0.02(+0.33%)
Sep 21, 2020 6.287 6.294 6.192 6.246 315,970 -0.04(-0.65%)
Sep 18, 2020 6.300 6.381 6.260 6.287 454,247 -0.01(-0.11%)
Sep 17, 2020 6.233 6.354 6.226 6.294 190,637 +0.06(+0.98%)
Sep 16, 2020 6.260 6.361 6.233 6.233 189,505 -0.01(-0.22%)
Sep 15, 2020 6.314 6.402 6.239 6.246 229,730 -0.03(-0.43%)
Sep 14, 2020 6.239 6.354 6.226 6.273 150,732 +0.06(+0.98%)
Sep 11, 2020 6.219 6.280 6.132 6.212 246,777 -0.01(-0.11%)
Sep 10, 2020 6.334 6.388 6.178 6.219 287,468 -0.09(-1.39%)
Sep 09, 2020 6.294 6.354 6.239 6.307 215,711 +0.01(+0.22%)
Sep 08, 2020 6.206 6.334 6.111 6.294 279,641 +0.05(+0.76%)
Sep 04, 2020 6.287 6.334 6.063 6.246 455,725 -0.05(-0.75%)
Sep 03, 2020 6.422 6.429 6.294 6.294 306,413 -0.09(-1.38%)
Sep 02, 2020 6.361 6.395 6.260 6.382 230,040 +0.01(+0.21%)
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.