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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2020 5.663 5.801 5.663 5.725 305,842 +0.09(+1.59%)
Oct 29, 2020 5.732 5.732 5.608 5.636 302,252 -0.09(-1.56%)
Oct 28, 2020 6.000 6.000 5.725 5.725 220,626 -0.22(-3.70%)
Oct 27, 2020 6.069 6.110 5.924 5.945 197,684 -0.12(-1.93%)
Oct 26, 2020 6.055 6.082 6.014 6.062 177,158 -0.01(-0.11%)
Oct 23, 2020 6.199 6.220 6.055 6.069 176,928 -0.06(-1.01%)
Oct 22, 2020 6.117 6.137 6.069 6.131 145,552 +0.04(+0.68%)
Oct 21, 2020 6.130 6.137 6.069 6.089 167,172 -0.02(-0.33%)
Oct 20, 2020 6.144 6.158 6.096 6.110 124,186 +0.01(+0.22%)
Oct 19, 2020 6.171 6.171 6.069 6.096 166,437 -0.04(-0.67%)
Oct 16, 2020 6.171 6.192 6.117 6.137 133,598 -0.02(-0.33%)
Oct 15, 2020 6.158 6.219 6.137 6.158 144,517 -0.01(-0.22%)
Oct 14, 2020 6.178 6.260 6.151 6.171 185,823 +0.01(+0.11%)
Oct 13, 2020 6.151 6.192 6.137 6.164 156,880 +0.02(+0.33%)
Oct 12, 2020 6.267 6.308 6.144 6.144 246,337 -0.11(-1.74%)
Oct 09, 2020 6.280 6.308 6.212 6.253 97,082 -0.02(-0.33%)
Oct 08, 2020 6.205 6.301 6.205 6.273 131,930 +0.04(+0.66%)
Oct 07, 2020 6.233 6.287 6.198 6.233 131,552 +0.05(+0.77%)
Oct 06, 2020 6.233 6.260 6.178 6.185 161,524 -0.02(-0.33%)
Oct 05, 2020 6.219 6.287 6.185 6.205 213,057 +0.00(+0.00%)
Oct 02, 2020 6.137 6.273 6.117 6.205 201,350 +0.00(+0.00%)
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.