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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.46%)
Streaming Delayed Price Updated: 3:08 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 (%)
Nov 29, 2019 9.172 9.291 9.140 9.278 236,565 +0.14(+1.58%)
Nov 27, 2019 9.034 9.134 8.990 9.134 230,975 +0.16(+1.81%)
Nov 26, 2019 8.884 9.034 8.865 8.971 247,860 +0.15(+1.70%)
Nov 25, 2019 8.827 8.889 8.802 8.821 238,773 +0.03(+0.36%)
Nov 22, 2019 8.771 8.808 8.721 8.790 226,023 +0.04(+0.43%)
Nov 21, 2019 8.771 8.802 8.677 8.752 117,402 -0.03(-0.29%)
Nov 20, 2019 8.733 8.821 8.694 8.777 174,589 +0.04(+0.50%)
Nov 19, 2019 8.696 8.752 8.683 8.733 163,428 +0.05(+0.58%)
Nov 18, 2019 8.696 8.765 8.633 8.683 240,196 -0.07(-0.80%)
Nov 15, 2019 8.641 8.766 8.641 8.753 306,575 +0.11(+1.30%)
Nov 14, 2019 8.710 8.722 8.604 8.641 245,104 -0.04(-0.50%)
Nov 13, 2019 8.679 8.703 8.591 8.685 252,928 +0.01(+0.07%)
Nov 12, 2019 8.560 8.713 8.535 8.679 326,477 +0.17(+1.98%)
Nov 11, 2019 8.460 8.610 8.460 8.510 254,985 +0.05(+0.59%)
Nov 08, 2019 8.305 8.526 8.274 8.460 426,316 +0.18(+2.18%)
Nov 07, 2019 8.436 8.467 8.240 8.280 320,445 -0.12(-1.48%)
Nov 06, 2019 8.286 8.504 8.280 8.404 395,890 +0.14(+1.73%)
Nov 05, 2019 8.093 8.286 8.066 8.261 377,251 +0.19(+2.39%)
Nov 04, 2019 8.056 8.118 8.037 8.068 258,825 +0.01(+0.12%)
Nov 01, 2019 8.056 8.110 8.049 8.059 187,958 +0.02(+0.19%)
Oct 31, 2019 8.018 8.068 7.999 8.043 196,006 +0.06(+0.70%)
Oct 30, 2019 7.975 8.006 7.918 7.987 195,818 +0.02(+0.31%)
Oct 29, 2019 7.900 7.993 7.900 7.962 208,540 +0.04(+0.55%)
Oct 28, 2019 7.925 7.968 7.906 7.918 166,878 -0.01(-0.08%)
Oct 25, 2019 7.912 7.956 7.900 7.925 146,225 +0.02(+0.24%)
Oct 24, 2019 7.943 7.943 7.881 7.906 99,786 -0.01(-0.16%)
Oct 23, 2019 7.881 7.925 7.869 7.918 80,865 +0.02(+0.32%)
Oct 22, 2019 7.850 7.931 7.825 7.894 129,373 +0.04(+0.48%)
Oct 21, 2019 7.906 7.959 7.831 7.856 246,051 +0.00(+0.06%)
Oct 18, 2019 7.783 7.857 7.758 7.851 238,515 +0.08(+1.04%)
Oct 17, 2019 7.771 7.771 7.721 7.771 127,855 +0.02(+0.32%)
Oct 16, 2019 7.709 7.764 7.709 7.746 217,544 +0.02(+0.32%)
Oct 15, 2019 7.696 7.758 7.671 7.721 193,923 +0.04(+0.48%)
Oct 14, 2019 7.696 7.696 7.653 7.684 161,998 -0.01(-0.08%)
Oct 11, 2019 7.684 7.721 7.678 7.690 184,615 +0.04(+0.49%)
Oct 10, 2019 7.653 7.678 7.616 7.653 155,572 +0.02(+0.32%)
Oct 09, 2019 7.616 7.647 7.560 7.628 100,423 +0.04(+0.49%)
Oct 08, 2019 7.572 7.610 7.541 7.591 123,629 +0.00(+0.00%)
Oct 07, 2019 7.529 7.610 7.479 7.591 184,933 +0.09(+1.16%)
Oct 04, 2019 7.386 7.532 7.386 7.504 157,503 +0.09(+1.25%)
Oct 03, 2019 7.467 7.517 7.343 7.411 185,341 -0.05(-0.66%)
Oct 02, 2019 7.597 7.641 7.343 7.461 272,788 -0.12(-1.63%)
Oct 01, 2019 7.647 7.709 7.585 7.585 217,111 -0.06(-0.81%)
Sep 30, 2019 7.752 7.771 7.641 7.647 172,918 -0.09(-1.20%)
Sep 27, 2019 7.746 7.764 7.678 7.740 479,128 +0.01(+0.08%)
Sep 26, 2019 7.659 7.746 7.653 7.733 162,337 +0.06(+0.81%)
Sep 25, 2019 7.653 7.709 7.641 7.671 149,552 +0.02(+0.24%)
Sep 24, 2019 7.690 7.709 7.643 7.653 102,574 -0.07(-0.88%)
Sep 23, 2019 7.671 7.721 7.628 7.721 181,666 +0.00(+0.00%)
Sep 20, 2019 7.690 7.740 7.665 7.721 181,549 +0.04(+0.57%)
Sep 19, 2019 7.653 7.715 7.634 7.678 174,771 +0.01(+0.16%)
Sep 18, 2019 7.665 7.684 7.597 7.665 123,592 +0.00(+0.00%)
Sep 17, 2019 7.647 7.696 7.597 7.665 112,244 -0.03(-0.40%)
Sep 16, 2019 7.696 7.709 7.622 7.696 239,270 +0.02(+0.23%)
Sep 13, 2019 7.636 7.691 7.617 7.679 141,330 +0.07(+0.97%)
Sep 12, 2019 7.679 7.679 7.531 7.605 282,914 -0.01(-0.08%)
Sep 11, 2019 7.506 7.704 7.476 7.611 266,736 +0.14(+1.90%)
Sep 10, 2019 7.414 7.502 7.412 7.469 196,890 +0.07(+0.92%)
Sep 09, 2019 7.291 7.426 7.285 7.402 300,967 +0.14(+1.87%)
Sep 06, 2019 7.260 7.281 7.217 7.266 129,972 +0.03(+0.43%)
Sep 05, 2019 7.149 7.272 7.149 7.235 216,305 +0.09(+1.21%)
Sep 04, 2019 7.143 7.192 7.143 7.149 111,268 +0.03(+0.43%)
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.