You are the owner of this page.

Gladstone Investment (NQ: GAIN )

9.100 USD -0.100 (-1.09%)
Official Closing Price Updated: 5:59 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.300 9.340 9.100 9.100 174,450 -0.10(-1.09%)
Sep 29, 2020 9.350 9.420 9.190 9.200 134,676 -0.17(-1.81%)
Sep 28, 2020 9.130 9.450 9.110 9.370 286,920 +0.30(+3.31%)
Sep 25, 2020 8.930 9.090 8.930 9.070 100,300 +0.14(+1.57%)
Sep 24, 2020 8.970 9.050 8.879 8.930 136,681 -0.04(-0.45%)
Sep 23, 2020 9.180 9.240 8.940 8.970 171,274 -0.22(-2.39%)
Sep 22, 2020 9.150 9.260 9.150 9.190 134,304 -0.04(-0.43%)
Sep 21, 2020 9.290 9.300 9.150 9.230 213,825 -0.06(-0.65%)
Sep 18, 2020 9.310 9.430 9.250 9.290 307,400 -0.01(-0.11%)
Sep 17, 2020 9.210 9.390 9.200 9.300 129,009 +0.09(+0.98%)
Sep 16, 2020 9.250 9.400 9.210 9.210 128,243 -0.02(-0.22%)
Sep 15, 2020 9.330 9.460 9.220 9.230 155,464 -0.04(-0.43%)
Sep 14, 2020 9.220 9.390 9.200 9.270 102,004 +0.09(+0.98%)
Sep 11, 2020 9.190 9.280 9.062 9.180 167,000 -0.01(-0.11%)
Sep 10, 2020 9.360 9.440 9.130 9.190 194,537 -0.13(-1.39%)
Sep 09, 2020 9.300 9.390 9.220 9.320 145,977 +0.02(+0.22%)
Sep 08, 2020 9.170 9.360 9.030 9.300 189,240 +0.07(+0.76%)
Sep 04, 2020 9.290 9.360 8.960 9.230 308,400 -0.07(-0.75%)
Sep 03, 2020 9.490 9.500 9.300 9.300 207,357 -0.13(-1.38%)
Sep 02, 2020 9.400 9.450 9.250 9.430 155,674 +0.02(+0.21%)
Sep 01, 2020 9.430 9.460 9.260 9.410 206,714 +0.02(+0.21%)
Aug 31, 2020 9.380 9.620 9.330 9.390 287,139 +0.00(+0.00%)
Aug 28, 2020 9.330 9.420 9.270 9.390 144,600 +0.08(+0.86%)
Aug 27, 2020 9.260 9.490 9.250 9.310 136,222 +0.01(+0.11%)
Aug 26, 2020 9.500 9.500 9.210 9.300 266,200 -0.18(-1.90%)
Aug 25, 2020 9.650 9.650 9.410 9.480 143,208 -0.14(-1.46%)
Aug 24, 2020 9.490 9.620 9.410 9.620 189,146 +0.13(+1.42%)
Aug 21, 2020 9.560 9.560 9.320 9.485 180,300 -0.11(-1.09%)
Aug 20, 2020 9.600 9.650 9.530 9.590 140,203 +0.00(+0.00%)
Aug 19, 2020 9.590 9.660 9.550 9.590 181,390 -0.01(-0.10%)
Aug 18, 2020 9.750 9.760 9.560 9.600 159,867 -0.15(-1.54%)
Aug 17, 2020 9.800 9.800 9.670 9.750 158,203 -0.02(-0.15%)
Aug 14, 2020 9.640 9.830 9.640 9.765 129,200 +0.11(+1.09%)
Aug 13, 2020 9.680 9.840 9.640 9.660 179,925 +0.00(+0.00%)
Aug 12, 2020 9.730 9.820 9.550 9.660 111,056 +0.06(+0.63%)
Aug 11, 2020 9.730 9.860 9.600 9.600 168,463 -0.05(-0.52%)
Aug 10, 2020 9.540 9.750 9.540 9.650 212,438 +0.12(+1.26%)
Aug 07, 2020 9.330 9.550 9.324 9.530 115,500 +0.18(+1.93%)
Aug 06, 2020 9.310 9.490 9.310 9.350 138,055 -0.04(-0.43%)
Aug 05, 2020 9.330 9.510 9.330 9.390 188,107 +0.08(+0.86%)
Aug 04, 2020 9.180 9.370 9.150 9.310 182,257 +0.07(+0.76%)
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.