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

Gladstone Investment (NQ: GAIN )

14.22 +0.02 (+0.13%)
Streaming Delayed Price Updated: 2:56 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 (%)
Dec 31, 2020 7.035 7.035 7.035 408,472 +0.05(+0.70%)
Dec 30, 2020 7.084 7.139 6.770 6.986 408,472 -0.10(-1.38%)
Dec 29, 2020 7.042 7.139 7.042 7.084 188,914 +0.04(+0.59%)
Dec 28, 2020 7.049 7.146 7.014 7.042 293,755 +0.00(+0.00%)
Dec 24, 2020 7.160 7.160 7.021 7.042 129,804 -0.09(-1.27%)
Dec 23, 2020 7.111 7.244 7.098 7.132 161,919 +0.05(+0.69%)
Dec 22, 2020 7.349 7.425 7.063 7.084 297,191 -0.24(-3.24%)
Dec 21, 2020 7.238 7.480 7.217 7.321 428,204 +0.06(+0.76%)
Dec 18, 2020 7.210 7.307 7.196 7.265 272,312 +0.06(+0.77%)
Dec 17, 2020 7.210 7.307 7.168 7.210 232,408 +0.01(+0.10%)
Dec 16, 2020 7.113 7.244 7.099 7.203 290,291 +0.12(+1.66%)
Dec 15, 2020 7.078 7.127 7.051 7.085 222,199 +0.08(+1.19%)
Dec 14, 2020 7.051 7.161 7.002 7.002 294,167 +0.01(+0.10%)
Dec 11, 2020 6.926 7.023 6.870 6.995 237,515 +0.08(+1.20%)
Dec 10, 2020 6.974 6.995 6.808 6.912 313,060 -0.08(-1.19%)
Dec 09, 2020 7.099 7.154 6.927 6.995 255,935 -0.05(-0.69%)
Dec 08, 2020 7.078 7.120 7.030 7.044 155,832 -0.03(-0.49%)
Dec 07, 2020 7.064 7.134 6.940 7.078 249,964 -0.04(-0.58%)
Dec 04, 2020 7.071 7.210 7.071 7.120 192,322 +0.08(+1.18%)
Dec 03, 2020 6.967 7.099 6.947 7.037 325,777 +0.07(+0.99%)
Dec 02, 2020 6.988 7.071 6.933 6.967 184,839 -0.01(-0.10%)
Dec 01, 2020 6.926 7.030 6.891 6.974 227,309 +0.12(+1.72%)
Nov 30, 2020 6.954 6.988 6.808 6.857 289,442 -0.10(-1.39%)
Nov 27, 2020 6.960 7.009 6.870 6.954 141,210 +0.01(+0.20%)
Nov 25, 2020 6.801 7.009 6.794 6.940 293,826 +0.10(+1.42%)
Nov 24, 2020 6.843 6.919 6.787 6.843 239,244 +0.09(+1.33%)
Nov 23, 2020 6.711 6.787 6.649 6.753 168,156 +0.09(+1.35%)
Nov 20, 2020 6.732 6.767 6.649 6.663 227,408 -0.01(-0.10%)
Nov 19, 2020 6.760 6.822 6.586 6.670 243,959 -0.06(-0.93%)
Nov 18, 2020 6.691 6.869 6.663 6.732 407,467 +0.09(+1.35%)
Nov 17, 2020 6.608 6.670 6.539 6.643 235,491 +0.00(+0.00%)
Nov 16, 2020 6.560 6.711 6.560 6.643 365,283 +0.16(+2.44%)
Nov 13, 2020 6.436 6.533 6.423 6.484 244,025 +0.09(+1.40%)
Nov 12, 2020 6.443 6.443 6.325 6.395 161,629 -0.06(-0.85%)
Nov 11, 2020 6.436 6.498 6.381 6.450 187,070 +0.02(+0.32%)
Nov 10, 2020 6.237 6.476 6.237 6.429 294,015 +0.23(+3.66%)
Nov 09, 2020 6.264 6.423 6.196 6.202 352,721 +0.08(+1.35%)
Nov 06, 2020 6.127 6.147 5.989 6.120 257,986 -0.01(-0.11%)
Nov 05, 2020 6.168 6.244 6.086 6.127 318,710 -0.06(-0.89%)
Nov 04, 2020 6.051 6.209 5.969 6.182 252,403 +0.30(+5.02%)
Nov 03, 2020 5.907 5.982 5.879 5.886 158,926 +0.05(+0.82%)
Nov 02, 2020 5.811 5.934 5.769 5.838 214,183 +0.11(+1.92%)
Oct 30, 2020 5.666 5.804 5.666 5.728 305,686 +0.09(+1.59%)
Oct 29, 2020 5.735 5.735 5.611 5.639 302,098 -0.09(-1.56%)
Oct 28, 2020 6.003 6.003 5.728 5.728 220,514 -0.22(-3.70%)
Oct 27, 2020 6.072 6.113 5.927 5.948 197,583 -0.12(-1.93%)
Oct 26, 2020 6.058 6.086 6.017 6.065 177,068 -0.01(-0.11%)
Oct 23, 2020 6.202 6.223 6.058 6.072 176,838 -0.06(-1.01%)
Oct 22, 2020 6.120 6.141 6.072 6.134 145,478 +0.04(+0.68%)
Oct 21, 2020 6.133 6.140 6.072 6.092 167,087 -0.02(-0.33%)
Oct 20, 2020 6.147 6.161 6.099 6.113 124,122 +0.01(+0.22%)
Oct 19, 2020 6.174 6.174 6.072 6.099 166,352 -0.04(-0.67%)
Oct 16, 2020 6.174 6.195 6.120 6.140 133,530 -0.02(-0.33%)
Oct 15, 2020 6.161 6.222 6.140 6.161 144,444 -0.01(-0.22%)
Oct 14, 2020 6.181 6.263 6.154 6.174 185,728 +0.01(+0.11%)
Oct 13, 2020 6.154 6.195 6.140 6.167 156,800 +0.02(+0.33%)
Oct 12, 2020 6.270 6.311 6.147 6.147 246,211 -0.11(-1.74%)
Oct 09, 2020 6.283 6.311 6.215 6.256 97,032 -0.02(-0.33%)
Oct 08, 2020 6.208 6.304 6.208 6.277 131,863 +0.04(+0.66%)
Oct 07, 2020 6.236 6.290 6.202 6.236 131,485 +0.05(+0.77%)
Oct 06, 2020 6.236 6.263 6.181 6.188 161,442 -0.02(-0.33%)
Oct 05, 2020 6.222 6.291 6.188 6.208 212,949 +0.00(+0.00%)
Oct 02, 2020 6.140 6.277 6.120 6.208 201,247 +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.