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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 3:04 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 (%)
Dec 31, 2020 6.995 6.995 6.995 410,784 +0.05(+0.70%)
Dec 30, 2020 7.044 7.099 6.732 6.947 410,784 -0.10(-1.38%)
Dec 29, 2020 7.002 7.099 7.002 7.044 189,984 +0.04(+0.59%)
Dec 28, 2020 7.009 7.106 6.974 7.002 295,418 +0.00(+0.00%)
Dec 24, 2020 7.120 7.120 6.981 7.002 130,539 -0.09(-1.27%)
Dec 23, 2020 7.071 7.203 7.058 7.092 162,836 +0.05(+0.69%)
Dec 22, 2020 7.307 7.383 7.023 7.044 298,874 -0.24(-3.24%)
Dec 21, 2020 7.197 7.438 7.176 7.279 430,628 +0.06(+0.76%)
Dec 18, 2020 7.169 7.266 7.155 7.224 273,854 +0.06(+0.77%)
Dec 17, 2020 7.169 7.266 7.128 7.169 233,724 +0.01(+0.10%)
Dec 16, 2020 7.073 7.204 7.059 7.162 291,935 +0.12(+1.66%)
Dec 15, 2020 7.038 7.087 7.011 7.045 223,457 +0.08(+1.19%)
Dec 14, 2020 7.011 7.121 6.963 6.963 295,832 +0.01(+0.10%)
Dec 11, 2020 6.887 6.983 6.832 6.956 238,860 +0.08(+1.20%)
Dec 10, 2020 6.935 6.956 6.770 6.873 314,832 -0.08(-1.19%)
Dec 09, 2020 7.059 7.114 6.888 6.956 257,384 -0.05(-0.69%)
Dec 08, 2020 7.038 7.080 6.990 7.004 156,714 -0.03(-0.49%)
Dec 07, 2020 7.025 7.093 6.901 7.038 251,380 -0.04(-0.58%)
Dec 04, 2020 7.031 7.169 7.031 7.080 193,411 +0.08(+1.18%)
Dec 03, 2020 6.928 7.059 6.908 6.997 327,622 +0.07(+0.99%)
Dec 02, 2020 6.949 7.031 6.894 6.928 185,885 -0.01(-0.10%)
Dec 01, 2020 6.887 6.990 6.852 6.935 228,596 +0.12(+1.72%)
Nov 30, 2020 6.914 6.949 6.770 6.818 291,081 -0.10(-1.39%)
Nov 27, 2020 6.921 6.970 6.832 6.914 142,009 +0.01(+0.20%)
Nov 25, 2020 6.763 6.970 6.756 6.901 295,490 +0.10(+1.42%)
Nov 24, 2020 6.804 6.880 6.749 6.804 240,598 +0.09(+1.33%)
Nov 23, 2020 6.673 6.749 6.611 6.715 169,108 +0.09(+1.35%)
Nov 20, 2020 6.694 6.728 6.611 6.625 228,696 -0.01(-0.10%)
Nov 19, 2020 6.722 6.784 6.549 6.632 245,341 -0.06(-0.93%)
Nov 18, 2020 6.653 6.831 6.626 6.694 409,774 +0.09(+1.35%)
Nov 17, 2020 6.571 6.632 6.503 6.605 236,825 +0.00(+0.00%)
Nov 16, 2020 6.523 6.674 6.523 6.605 367,351 +0.16(+2.44%)
Nov 13, 2020 6.400 6.496 6.386 6.448 245,406 +0.09(+1.40%)
Nov 12, 2020 6.407 6.407 6.289 6.359 162,544 -0.05(-0.85%)
Nov 11, 2020 6.400 6.462 6.345 6.414 188,129 +0.02(+0.32%)
Nov 10, 2020 6.202 6.439 6.202 6.393 295,680 +0.23(+3.66%)
Nov 09, 2020 6.229 6.386 6.161 6.168 354,718 +0.08(+1.35%)
Nov 06, 2020 6.092 6.113 5.956 6.085 259,446 -0.01(-0.11%)
Nov 05, 2020 6.133 6.209 6.051 6.092 320,514 -0.05(-0.89%)
Nov 04, 2020 6.017 6.174 5.935 6.147 253,832 +0.29(+5.02%)
Nov 03, 2020 5.874 5.949 5.846 5.853 159,826 +0.05(+0.82%)
Nov 02, 2020 5.778 5.901 5.737 5.805 215,396 +0.11(+1.92%)
Oct 30, 2020 5.634 5.771 5.634 5.696 307,416 +0.09(+1.59%)
Oct 29, 2020 5.703 5.703 5.580 5.607 303,808 -0.09(-1.56%)
Oct 28, 2020 5.969 5.969 5.696 5.696 221,762 -0.22(-3.70%)
Oct 27, 2020 6.038 6.079 5.894 5.915 198,702 -0.12(-1.93%)
Oct 26, 2020 6.024 6.051 5.983 6.031 178,070 -0.01(-0.11%)
Oct 23, 2020 6.168 6.188 6.024 6.038 177,839 -0.06(-1.01%)
Oct 22, 2020 6.085 6.106 6.038 6.099 146,302 +0.04(+0.68%)
Oct 21, 2020 6.099 6.106 6.038 6.058 168,033 -0.02(-0.33%)
Oct 20, 2020 6.112 6.126 6.065 6.078 124,825 +0.01(+0.22%)
Oct 19, 2020 6.140 6.140 6.038 6.065 167,294 -0.04(-0.67%)
Oct 16, 2020 6.140 6.160 6.085 6.106 134,286 -0.02(-0.33%)
Oct 15, 2020 6.126 6.187 6.106 6.126 145,261 -0.01(-0.22%)
Oct 14, 2020 6.146 6.228 6.119 6.140 186,780 +0.01(+0.11%)
Oct 13, 2020 6.119 6.160 6.106 6.133 157,688 +0.02(+0.33%)
Oct 12, 2020 6.235 6.275 6.112 6.112 247,605 -0.11(-1.74%)
Oct 09, 2020 6.248 6.275 6.180 6.221 97,582 -0.02(-0.33%)
Oct 08, 2020 6.173 6.268 6.173 6.241 132,610 +0.04(+0.66%)
Oct 07, 2020 6.201 6.255 6.167 6.201 132,229 +0.05(+0.77%)
Oct 06, 2020 6.201 6.228 6.146 6.153 162,356 -0.02(-0.33%)
Oct 05, 2020 6.187 6.255 6.154 6.173 214,154 +0.00(+0.00%)
Oct 02, 2020 6.106 6.241 6.085 6.173 202,387 +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.