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

Gladstone Investment (NQ: GAIN )

14.13 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 6.301 6.332 6.140 6.187 399,682 -0.09(-1.39%)
Jul 30, 2020 6.274 6.281 6.154 6.274 480,032 -0.05(-0.74%)
Jul 29, 2020 6.456 6.469 6.147 6.321 937,520 -0.37(-5.52%)
Jul 28, 2020 6.704 6.725 6.624 6.691 209,748 +0.01(+0.10%)
Jul 27, 2020 6.785 6.819 6.624 6.684 236,160 -0.10(-1.49%)
Jul 24, 2020 6.812 6.851 6.778 6.785 184,880 -0.05(-0.69%)
Jul 23, 2020 6.866 6.899 6.711 6.832 201,575 -0.03(-0.39%)
Jul 22, 2020 6.839 6.859 6.732 6.859 309,481 +0.07(+1.08%)
Jul 21, 2020 6.719 6.866 6.712 6.786 305,223 +0.10(+1.50%)
Jul 20, 2020 6.672 6.806 6.612 6.685 321,091 +0.04(+0.65%)
Jul 17, 2020 6.685 6.709 6.632 6.642 235,308 +0.01(+0.15%)
Jul 16, 2020 6.572 6.712 6.485 6.632 260,182 +0.07(+1.12%)
Jul 15, 2020 6.525 6.585 6.425 6.559 502,507 +0.07(+1.13%)
Jul 14, 2020 6.465 6.505 6.345 6.485 379,988 +0.04(+0.62%)
Jul 13, 2020 6.512 6.559 6.352 6.445 698,221 +0.00(+0.05%)
Jul 10, 2020 6.272 6.499 6.265 6.442 283,718 +0.17(+2.71%)
Jul 09, 2020 6.452 6.452 6.252 6.272 375,490 -0.21(-3.19%)
Jul 08, 2020 6.432 6.565 6.379 6.479 295,601 +0.00(+0.00%)
Jul 07, 2020 6.632 6.639 6.399 6.479 393,501 -0.19(-2.80%)
Jul 06, 2020 6.772 6.806 6.559 6.665 431,795 -0.05(-0.79%)
Jul 02, 2020 6.906 6.906 6.679 6.719 220,770 -0.09(-1.27%)
Jul 01, 2020 6.832 6.932 6.752 6.806 317,685 -0.03(-0.39%)
Jun 30, 2020 6.839 6.932 6.772 6.832 233,512 +0.03(+0.39%)
Jun 29, 2020 6.766 6.839 6.652 6.806 241,327 +0.07(+1.09%)
Jun 26, 2020 6.719 6.799 6.649 6.732 228,114 -0.05(-0.69%)
Jun 25, 2020 6.665 6.779 6.572 6.779 174,888 +0.11(+1.60%)
Jun 24, 2020 6.859 6.866 6.519 6.672 499,483 -0.21(-3.10%)
Jun 23, 2020 7.079 7.139 6.852 6.886 483,064 -0.17(-2.46%)
Jun 22, 2020 7.132 7.132 6.946 7.059 220,206 -0.09(-1.21%)
Jun 19, 2020 7.239 7.279 7.079 7.146 182,101 +0.03(+0.47%)
Jun 18, 2020 7.146 7.326 7.106 7.112 271,307 -0.05(-0.65%)
Jun 17, 2020 7.345 7.351 7.159 7.159 312,473 -0.11(-1.55%)
Jun 16, 2020 7.391 7.411 7.206 7.272 334,214 +0.13(+1.76%)
Jun 15, 2020 6.967 7.444 6.967 7.146 447,766 +0.03(+0.47%)
Jun 12, 2020 7.272 7.272 6.927 7.113 298,392 +0.34(+4.99%)
Jun 11, 2020 6.629 6.980 6.576 6.775 605,871 -0.33(-4.66%)
Jun 10, 2020 7.464 7.484 7.086 7.106 578,585 -0.38(-5.05%)
Jun 09, 2020 7.365 7.510 7.325 7.484 287,375 -0.01(-0.09%)
Jun 08, 2020 7.378 7.537 7.378 7.491 509,325 +0.11(+1.53%)
Jun 05, 2020 7.451 7.524 7.232 7.378 755,032 -0.09(-1.24%)
Jun 04, 2020 7.536 7.569 7.444 7.471 441,023 -0.03(-0.44%)
Jun 03, 2020 7.484 7.569 7.438 7.504 392,609 +0.06(+0.80%)
Jun 02, 2020 7.484 7.523 7.359 7.444 379,874 +0.01(+0.18%)
Jun 01, 2020 7.313 7.550 7.306 7.431 253,159 +0.14(+1.89%)
May 29, 2020 7.273 7.412 7.195 7.293 304,576 +0.05(+0.64%)
May 28, 2020 7.490 7.523 7.142 7.247 405,139 -0.20(-2.65%)
May 27, 2020 7.398 7.510 7.326 7.444 304,251 +0.19(+2.63%)
May 26, 2020 7.234 7.392 7.221 7.254 299,841 +0.19(+2.70%)
May 22, 2020 6.991 7.116 6.945 7.063 232,044 +0.05(+0.66%)
May 21, 2020 6.971 7.102 6.958 7.017 217,479 +0.07(+0.95%)
May 20, 2020 6.728 7.024 6.728 6.951 302,258 +0.24(+3.63%)
May 19, 2020 6.872 6.885 6.655 6.708 474,195 -0.09(-1.35%)
May 18, 2020 6.813 6.971 6.734 6.800 501,562 +0.08(+1.17%)
May 15, 2020 6.675 6.852 6.499 6.721 390,716 +0.10(+1.48%)
May 14, 2020 6.257 6.714 6.055 6.623 527,988 +0.25(+4.00%)
May 13, 2020 7.185 7.270 6.362 6.368 863,705 -0.78(-10.88%)
May 12, 2020 7.211 7.342 7.087 7.146 384,862 -0.05(-0.73%)
May 11, 2020 7.250 7.342 7.100 7.198 322,610 -0.07(-0.90%)
May 08, 2020 7.204 7.322 7.191 7.263 228,274 +0.12(+1.74%)
May 07, 2020 7.139 7.322 7.048 7.139 320,743 +0.16(+2.25%)
May 06, 2020 6.734 7.087 6.649 6.982 313,868 +0.29(+4.29%)
May 05, 2020 6.839 7.093 6.584 6.695 457,434 -0.07(-0.97%)
May 04, 2020 6.917 6.923 6.610 6.760 308,924 -0.14(-1.99%)
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.