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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 10.55 10.67 10.32 10.34 157,470 -0.12(-1.15%)
Oct 28, 2022 10.31 10.48 10.29 10.46 116,129 +0.22(+2.11%)
Oct 27, 2022 10.42 10.54 10.23 10.24 99,895 -0.10(-1.01%)
Oct 26, 2022 10.32 10.47 10.32 10.35 119,685 +0.04(+0.39%)
Oct 25, 2022 10.07 10.36 9.961 10.31 133,135 +0.28(+2.80%)
Oct 24, 2022 9.945 10.14 9.913 10.03 92,837 +0.14(+1.38%)
Oct 21, 2022 9.889 9.964 9.753 9.889 68,552 +0.02(+0.16%)
Oct 20, 2022 9.801 10.04 9.739 9.873 114,253 +0.06(+0.65%)
Oct 19, 2022 9.857 9.992 9.745 9.809 117,154 -0.15(-1.52%)
Oct 18, 2022 10.10 10.24 9.936 9.960 132,614 +0.10(+0.97%)
Oct 17, 2022 9.825 10.07 9.825 9.864 131,755 +0.13(+1.31%)
Oct 14, 2022 9.713 9.841 9.673 9.737 103,923 +0.13(+1.33%)
Oct 13, 2022 9.387 9.689 9.076 9.610 199,676 +0.08(+0.84%)
Oct 12, 2022 9.450 9.769 9.259 9.530 441,154 +0.08(+0.84%)
Oct 11, 2022 9.442 9.546 9.164 9.450 512,747 -0.01(-0.08%)
Oct 10, 2022 9.634 9.657 9.435 9.458 100,422 -0.16(-1.66%)
Oct 07, 2022 9.721 9.858 9.435 9.618 338,199 -0.09(-0.90%)
Oct 06, 2022 10.14 10.18 9.474 9.705 354,153 -0.40(-3.94%)
Oct 05, 2022 10.24 10.28 9.928 10.10 157,193 -0.19(-1.86%)
Oct 04, 2022 9.872 10.30 9.872 10.29 308,426 +0.55(+5.64%)
Oct 03, 2022 9.729 9.841 9.594 9.745 164,241 +0.11(+1.16%)
Sep 30, 2022 9.554 10.09 9.554 9.634 198,921 +0.11(+1.17%)
Sep 29, 2022 9.968 9.968 9.371 9.522 236,092 -0.49(-4.85%)
Sep 28, 2022 9.737 10.12 9.721 10.01 209,239 +0.28(+2.86%)
Sep 27, 2022 9.809 10.22 9.653 9.729 204,573 -0.06(-0.65%)
Sep 26, 2022 10.15 10.21 9.634 9.793 293,855 -0.42(-4.09%)
Sep 23, 2022 10.51 10.51 10.09 10.21 240,429 -0.35(-3.28%)
Sep 22, 2022 10.83 10.91 10.53 10.56 140,452 -0.29(-2.64%)
Sep 21, 2022 10.98 11.07 10.81 10.84 101,778 -0.14(-1.27%)
Sep 20, 2022 11.10 11.24 10.96 10.98 77,657 -0.13(-1.14%)
Sep 19, 2022 11.03 11.17 11.01 11.11 74,858 -0.02(-0.14%)
Sep 16, 2022 11.06 11.18 10.94 11.13 144,743 +0.05(+0.43%)
Sep 15, 2022 11.09 11.31 11.05 11.08 64,410 +0.01(+0.07%)
Sep 14, 2022 11.15 11.24 11.04 11.07 77,929 -0.02(-0.14%)
Sep 13, 2022 11.28 11.32 11.08 11.09 72,918 -0.25(-2.23%)
Sep 12, 2022 11.32 11.45 11.29 11.34 90,628 +0.03(+0.28%)
Sep 09, 2022 11.33 11.46 11.28 11.31 56,923 +0.03(+0.28%)
Sep 08, 2022 11.25 11.28 11.13 11.28 69,496 +0.02(+0.21%)
Sep 07, 2022 11.14 11.27 11.09 11.25 88,006 +0.12(+1.07%)
Sep 06, 2022 11.17 11.30 11.09 11.13 74,256 +0.01(+0.07%)
Sep 02, 2022 11.26 11.30 11.10 11.13 66,338 -0.05(-0.43%)
Sep 01, 2022 11.46 11.51 11.09 11.17 88,832 -0.20(-1.74%)
Aug 31, 2022 11.39 11.51 11.34 11.37 73,198 +0.06(+0.49%)
Aug 30, 2022 11.50 11.56 11.26 11.32 67,402 -0.19(-1.65%)
Aug 29, 2022 11.45 11.61 11.39 11.51 104,221 -0.03(-0.27%)
Aug 26, 2022 11.65 11.67 11.52 11.54 82,777 -0.08(-0.68%)
Aug 25, 2022 11.66 11.73 11.60 11.62 58,259 -0.04(-0.34%)
Aug 24, 2022 11.68 11.76 11.61 11.66 82,601 -0.02(-0.14%)
Aug 23, 2022 11.68 11.80 11.59 11.67 115,758 -0.02(-0.20%)
Aug 22, 2022 11.93 12.02 11.64 11.70 146,994 -0.40(-3.31%)
Aug 19, 2022 12.30 12.31 12.02 12.10 129,503 -0.21(-1.73%)
Aug 18, 2022 12.19 12.36 12.18 12.31 95,946 +0.10(+0.84%)
Aug 17, 2022 12.40 12.40 12.17 12.21 106,326 -0.22(-1.78%)
Aug 16, 2022 12.35 12.50 12.35 12.43 101,465 +0.02(+0.19%)
Aug 15, 2022 12.41 12.46 12.30 12.40 115,382 -0.01(-0.06%)
Aug 12, 2022 12.07 12.47 12.07 12.41 206,374 +0.36(+3.01%)
Aug 11, 2022 12.16 12.21 12.02 12.05 114,708 -0.06(-0.46%)
Aug 10, 2022 12.06 12.15 12.04 12.10 94,283 +0.11(+0.92%)
Aug 09, 2022 11.89 12.02 11.78 11.99 88,902 +0.13(+1.13%)
Aug 08, 2022 11.82 11.99 11.81 11.86 109,992 +0.06(+0.47%)
Aug 05, 2022 11.88 11.94 11.75 11.80 104,064 -0.09(-0.73%)
Aug 04, 2022 11.80 12.18 11.80 11.89 132,712 +0.17(+1.48%)
Aug 03, 2022 11.76 11.79 11.66 11.72 135,995 +0.10(+0.88%)
Aug 02, 2022 11.66 11.71 11.58 11.62 116,075 -0.05(-0.40%)
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.