Gladstone Investment (NQ: GAIN )

14.23 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.087 5.296 5.028 5.120 441,554 +0.13(+2.61%)
Mar 30, 2020 5.511 5.511 4.930 4.989 719,590 -0.44(-8.16%)
Mar 27, 2020 5.270 5.870 5.250 5.433 754,408 -0.05(-0.95%)
Mar 26, 2020 5.120 6.189 5.120 5.485 881,822 +0.46(+9.22%)
Mar 25, 2020 4.748 5.824 4.735 5.022 876,961 +0.31(+6.65%)
Mar 24, 2020 4.630 4.878 4.565 4.709 499,263 +0.46(+10.91%)
Mar 23, 2020 4.996 4.996 4.246 4.246 980,813 -0.79(-15.67%)
Mar 20, 2020 5.198 5.439 4.970 5.035 634,193 -0.16(-3.02%)
Mar 19, 2020 4.826 5.406 4.193 5.191 939,350 +0.29(+5.85%)
Mar 18, 2020 5.486 5.511 4.523 4.904 1,512,823 -0.59(-10.71%)
Mar 17, 2020 5.628 5.964 5.492 5.492 801,631 +0.00(+0.00%)
Mar 16, 2020 5.544 5.815 5.492 5.492 577,449 -0.68(-10.99%)
Mar 13, 2020 5.996 6.455 5.996 6.171 596,453 +0.41(+7.18%)
Mar 12, 2020 5.919 5.919 5.415 5.757 889,785 -0.68(-10.54%)
Mar 11, 2020 6.778 6.785 6.391 6.436 646,210 -0.39(-5.77%)
Mar 10, 2020 6.882 7.095 6.655 6.830 445,806 +0.05(+0.76%)
Mar 09, 2020 7.224 7.269 6.707 6.778 849,061 -0.79(-10.49%)
Mar 06, 2020 7.650 7.754 7.463 7.573 484,560 -0.30(-3.78%)
Mar 05, 2020 7.825 7.967 7.793 7.870 314,713 -0.16(-1.93%)
Mar 04, 2020 7.948 8.058 7.812 8.025 308,345 +0.26(+3.33%)
Mar 03, 2020 7.909 8.025 7.702 7.767 446,583 -0.10(-1.31%)
Mar 02, 2020 7.450 7.908 7.450 7.870 640,316 +0.47(+6.38%)
Feb 28, 2020 7.541 7.592 7.114 7.398 877,038 -0.31(-4.02%)
Feb 27, 2020 8.077 8.099 7.476 7.709 763,854 -0.45(-5.47%)
Feb 26, 2020 7.754 8.303 7.689 8.154 515,404 +0.16(+1.94%)
Feb 25, 2020 8.536 8.562 7.954 7.999 875,945 -0.53(-6.21%)
Feb 24, 2020 8.536 8.626 8.419 8.529 322,383 -0.19(-2.22%)
Feb 21, 2020 8.768 8.801 8.665 8.723 179,214 -0.09(-1.03%)
Feb 20, 2020 8.736 8.814 8.723 8.814 131,521 +0.07(+0.81%)
Feb 19, 2020 8.807 8.828 8.723 8.742 117,429 -0.06(-0.73%)
Feb 18, 2020 8.801 8.846 8.788 8.807 142,865 +0.01(+0.15%)
Feb 14, 2020 8.768 8.794 8.743 8.794 171,580 +0.02(+0.22%)
Feb 13, 2020 8.730 8.775 8.685 8.775 200,684 +0.03(+0.37%)
Feb 12, 2020 8.730 8.788 8.698 8.743 139,192 +0.02(+0.22%)
Feb 11, 2020 8.775 8.801 8.711 8.723 183,743 -0.05(-0.59%)
Feb 10, 2020 8.749 8.781 8.704 8.775 136,990 +0.01(+0.07%)
Feb 07, 2020 8.691 8.820 8.678 8.768 166,758 +0.06(+0.66%)
Feb 06, 2020 8.621 8.813 8.621 8.711 308,923 -0.17(-1.95%)
Feb 05, 2020 8.646 8.960 8.646 8.884 446,110 +0.33(+3.91%)
Feb 04, 2020 8.543 8.601 8.498 8.550 188,892 +0.05(+0.61%)
Feb 03, 2020 8.453 8.601 8.453 8.498 180,340 +0.04(+0.53%)
Jan 31, 2020 8.556 8.595 8.441 8.453 175,158 -0.10(-1.13%)
Jan 30, 2020 8.608 8.632 8.428 8.550 249,198 -0.05(-0.60%)
Jan 29, 2020 8.608 8.678 8.569 8.601 161,684 -0.04(-0.45%)
Jan 28, 2020 8.563 8.646 8.553 8.640 178,470 +0.08(+0.90%)
Jan 27, 2020 8.595 8.617 8.486 8.563 218,327 -0.10(-1.15%)
Jan 24, 2020 8.852 8.871 8.633 8.662 259,471 -0.16(-1.79%)
Jan 23, 2020 8.923 8.923 8.788 8.820 295,248 -0.08(-0.94%)
Jan 22, 2020 8.891 8.948 8.833 8.903 307,915 +0.01(+0.14%)
Jan 21, 2020 8.871 8.910 8.839 8.891 289,903 +0.06(+0.72%)
Jan 17, 2020 8.814 8.903 8.795 8.827 330,825 +0.02(+0.22%)
Jan 16, 2020 8.750 8.859 8.737 8.807 392,224 +0.11(+1.25%)
Jan 15, 2020 8.539 8.731 8.539 8.699 289,747 +0.19(+2.26%)
Jan 14, 2020 8.481 8.587 8.481 8.507 195,699 +0.03(+0.30%)
Jan 13, 2020 8.475 8.564 8.456 8.481 206,701 +0.00(+0.00%)
Jan 10, 2020 8.507 8.579 8.481 8.481 157,126 -0.02(-0.23%)
Jan 09, 2020 8.494 8.680 8.475 8.500 308,408 +0.04(+0.53%)
Jan 08, 2020 8.347 8.596 8.334 8.456 436,160 +0.12(+1.46%)
Jan 07, 2020 8.347 8.392 8.321 8.334 342,874 -0.03(-0.31%)
Jan 06, 2020 8.353 8.411 8.321 8.360 365,571 -0.05(-0.61%)
Jan 03, 2020 8.373 8.449 8.315 8.411 295,491 -0.03(-0.38%)
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.