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

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2022 10.55 10.67 10.32 10.34 157,470 -0.12(-1.15%)
Oct 28, 2022 10.31 10.48 10.29 10.46 116,129 +0.22(+2.11%)
Oct 27, 2022 10.42 10.54 10.23 10.24 99,895 -0.10(-1.01%)
Oct 26, 2022 10.32 10.47 10.32 10.35 119,685 +0.04(+0.39%)
Oct 25, 2022 10.07 10.36 9.961 10.31 133,135 +0.28(+2.80%)
Oct 24, 2022 9.945 10.14 9.913 10.03 92,837 +0.14(+1.38%)
Oct 21, 2022 9.889 9.964 9.753 9.889 68,552 +0.02(+0.16%)
Oct 20, 2022 9.801 10.04 9.739 9.873 114,253 +0.06(+0.65%)
Oct 19, 2022 9.857 9.992 9.745 9.809 117,154 -0.15(-1.52%)
Oct 18, 2022 10.10 10.24 9.936 9.960 132,614 +0.10(+0.97%)
Oct 17, 2022 9.825 10.07 9.825 9.864 131,755 +0.13(+1.31%)
Oct 14, 2022 9.713 9.841 9.673 9.737 103,923 +0.13(+1.33%)
Oct 13, 2022 9.387 9.689 9.076 9.610 199,676 +0.08(+0.84%)
Oct 12, 2022 9.450 9.769 9.259 9.530 441,154 +0.08(+0.84%)
Oct 11, 2022 9.442 9.546 9.164 9.450 512,747 -0.01(-0.08%)
Oct 10, 2022 9.634 9.657 9.435 9.458 100,422 -0.16(-1.66%)
Oct 07, 2022 9.721 9.858 9.435 9.618 338,199 -0.09(-0.90%)
Oct 06, 2022 10.14 10.18 9.474 9.705 354,153 -0.40(-3.94%)
Oct 05, 2022 10.24 10.28 9.928 10.10 157,193 -0.19(-1.86%)
Oct 04, 2022 9.872 10.30 9.872 10.29 308,426 +0.55(+5.64%)
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.