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

Gladstone Investment (NQ: GAIN )

14.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2020 7.119 7.283 6.910 7.257 263,857 +0.16(+2.21%)
Apr 29, 2020 7.126 7.283 7.061 7.100 229,896 +0.24(+3.43%)
Apr 28, 2020 7.061 7.342 6.832 6.865 340,227 -0.13(-1.87%)
Apr 27, 2020 6.806 7.335 6.806 6.995 604,576 +0.33(+5.00%)
Apr 24, 2020 6.296 6.688 6.277 6.662 309,265 +0.37(+5.81%)
Apr 23, 2020 6.290 6.421 6.179 6.296 287,807 +0.03(+0.52%)
Apr 22, 2020 6.374 6.471 6.218 6.264 231,548 -0.02(-0.31%)
Apr 21, 2020 6.212 6.471 6.134 6.283 288,049 -0.05(-0.82%)
Apr 20, 2020 6.393 6.620 6.296 6.335 326,980 -0.12(-1.91%)
Apr 17, 2020 6.536 6.770 6.342 6.458 485,637 +0.25(+3.97%)
Apr 16, 2020 6.316 6.432 6.076 6.212 346,824 -0.10(-1.64%)
Apr 15, 2020 6.381 6.491 6.108 6.316 386,193 -0.05(-0.71%)
Apr 14, 2020 6.244 6.471 6.173 6.361 311,682 +0.23(+3.70%)
Apr 13, 2020 6.160 6.238 5.790 6.134 521,092 -0.01(-0.11%)
Apr 09, 2020 6.115 6.543 5.966 6.141 695,067 +0.23(+3.95%)
Apr 08, 2020 5.661 6.167 5.661 5.907 487,171 +0.26(+4.59%)
Apr 07, 2020 5.298 5.765 5.298 5.648 499,447 +0.57(+11.24%)
Apr 06, 2020 4.740 5.110 4.675 5.077 864,679 +0.49(+10.75%)
Apr 03, 2020 4.630 4.675 4.377 4.584 603,460 -0.08(-1.81%)
Apr 02, 2020 4.727 4.844 4.558 4.669 406,565 -0.03(-0.69%)
Apr 01, 2020 4.863 4.980 4.636 4.701 748,184 -0.39(-7.64%)
Mar 31, 2020 5.058 5.265 4.999 5.090 444,101 +0.13(+2.61%)
Mar 30, 2020 5.479 5.479 4.902 4.960 723,741 -0.44(-8.16%)
Mar 27, 2020 5.239 5.836 5.220 5.401 758,759 -0.05(-0.95%)
Mar 26, 2020 5.090 6.154 5.090 5.453 886,908 +0.46(+9.22%)
Mar 25, 2020 4.721 5.790 4.708 4.993 882,019 +0.31(+6.65%)
Mar 24, 2020 4.604 4.850 4.539 4.682 502,143 +0.46(+10.91%)
Mar 23, 2020 4.967 4.967 4.221 4.221 986,470 -0.78(-15.67%)
Mar 20, 2020 5.168 5.408 4.941 5.006 637,851 -0.16(-3.02%)
Mar 19, 2020 4.798 5.375 4.169 5.161 944,768 +0.29(+5.85%)
Mar 18, 2020 5.454 5.479 4.497 4.876 1,521,549 -0.58(-10.71%)
Mar 17, 2020 5.596 5.930 5.461 5.461 806,255 +0.00(+0.00%)
Mar 16, 2020 5.512 5.782 5.461 5.461 580,779 -0.67(-10.99%)
Mar 13, 2020 5.962 6.418 5.962 6.135 599,894 +0.41(+7.18%)
Mar 12, 2020 5.885 5.885 5.384 5.724 894,918 -0.67(-10.54%)
Mar 11, 2020 6.739 6.746 6.354 6.399 649,937 -0.39(-5.77%)
Mar 10, 2020 6.842 7.054 6.617 6.791 448,378 +0.05(+0.76%)
Mar 09, 2020 7.183 7.228 6.669 6.739 853,958 -0.79(-10.49%)
Mar 06, 2020 7.607 7.709 7.420 7.529 487,355 -0.30(-3.78%)
Mar 05, 2020 7.780 7.921 7.748 7.825 316,529 -0.15(-1.93%)
Mar 04, 2020 7.902 8.011 7.767 7.979 310,123 +0.26(+3.33%)
Mar 03, 2020 7.864 7.979 7.658 7.722 449,159 -0.10(-1.31%)
Mar 02, 2020 7.407 7.862 7.407 7.825 644,009 +0.47(+6.38%)
Feb 28, 2020 7.497 7.549 7.073 7.356 882,096 -0.31(-4.02%)
Feb 27, 2020 8.031 8.053 7.433 7.664 768,260 -0.44(-5.47%)
Feb 26, 2020 7.709 8.255 7.645 8.108 518,377 +0.15(+1.94%)
Feb 25, 2020 8.487 8.512 7.909 7.953 880,997 -0.53(-6.21%)
Feb 24, 2020 8.487 8.577 8.371 8.480 324,243 -0.19(-2.22%)
Feb 21, 2020 8.718 8.750 8.615 8.673 180,248 -0.09(-1.03%)
Feb 20, 2020 8.686 8.763 8.673 8.763 132,280 +0.07(+0.81%)
Feb 19, 2020 8.757 8.777 8.673 8.692 118,106 -0.06(-0.73%)
Feb 18, 2020 8.750 8.795 8.737 8.757 143,689 +0.01(+0.15%)
Feb 14, 2020 8.718 8.744 8.693 8.744 172,570 +0.02(+0.22%)
Feb 13, 2020 8.680 8.725 8.635 8.725 201,841 +0.03(+0.37%)
Feb 12, 2020 8.680 8.737 8.648 8.693 139,994 +0.02(+0.22%)
Feb 11, 2020 8.725 8.750 8.661 8.673 184,803 -0.05(-0.59%)
Feb 10, 2020 8.699 8.731 8.654 8.725 137,781 +0.01(+0.07%)
Feb 07, 2020 8.641 8.769 8.629 8.718 167,720 +0.06(+0.66%)
Feb 06, 2020 8.571 8.763 8.571 8.661 310,705 -0.17(-1.95%)
Feb 05, 2020 8.597 8.908 8.597 8.833 448,683 +0.33(+3.91%)
Feb 04, 2020 8.494 8.552 8.450 8.501 189,982 +0.05(+0.61%)
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.