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

Gladstone Investment (NQ: GAIN )

14.27 +0.11 (+0.81%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 9, 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 (%)
Jul 31, 2020 6.305 6.335 6.143 6.190 399,478 -0.09(-1.39%)
Jul 30, 2020 6.278 6.284 6.157 6.278 479,787 -0.05(-0.74%)
Jul 29, 2020 6.459 6.473 6.150 6.325 937,041 -0.37(-5.52%)
Jul 28, 2020 6.708 6.728 6.627 6.694 209,641 +0.01(+0.10%)
Jul 27, 2020 6.788 6.822 6.627 6.688 236,040 -0.10(-1.49%)
Jul 24, 2020 6.815 6.855 6.782 6.788 184,786 -0.05(-0.69%)
Jul 23, 2020 6.869 6.903 6.715 6.836 201,472 -0.03(-0.39%)
Jul 22, 2020 6.842 6.862 6.736 6.862 309,323 +0.07(+1.08%)
Jul 21, 2020 6.722 6.869 6.716 6.789 305,067 +0.10(+1.50%)
Jul 20, 2020 6.676 6.809 6.615 6.689 320,927 +0.04(+0.65%)
Jul 17, 2020 6.689 6.712 6.635 6.645 235,188 +0.01(+0.15%)
Jul 16, 2020 6.575 6.716 6.489 6.635 260,049 +0.07(+1.12%)
Jul 15, 2020 6.529 6.589 6.429 6.562 502,251 +0.07(+1.13%)
Jul 14, 2020 6.469 6.509 6.348 6.489 379,794 +0.04(+0.62%)
Jul 13, 2020 6.515 6.562 6.355 6.449 697,865 +0.00(+0.05%)
Jul 10, 2020 6.275 6.502 6.268 6.445 283,574 +0.17(+2.71%)
Jul 09, 2020 6.455 6.455 6.255 6.275 375,299 -0.21(-3.19%)
Jul 08, 2020 6.435 6.569 6.382 6.482 295,450 +0.00(+0.00%)
Jul 07, 2020 6.635 6.642 6.402 6.482 393,300 -0.19(-2.80%)
Jul 06, 2020 6.776 6.809 6.562 6.669 431,575 -0.05(-0.79%)
Jul 02, 2020 6.909 6.909 6.682 6.722 220,657 -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.