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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 8.014 8.064 7.995 8.039 196,106 +0.06(+0.70%)
Oct 30, 2019 7.970 8.002 7.914 7.983 195,918 +0.02(+0.31%)
Oct 29, 2019 7.896 7.989 7.896 7.958 208,646 +0.04(+0.55%)
Oct 28, 2019 7.921 7.964 7.902 7.914 166,963 -0.01(-0.08%)
Oct 25, 2019 7.908 7.952 7.896 7.921 146,299 +0.02(+0.24%)
Oct 24, 2019 7.939 7.939 7.877 7.902 99,837 -0.01(-0.16%)
Oct 23, 2019 7.877 7.921 7.865 7.914 80,906 +0.02(+0.32%)
Oct 22, 2019 7.846 7.927 7.821 7.890 129,439 +0.04(+0.48%)
Oct 21, 2019 7.902 7.955 7.827 7.852 246,177 +0.00(+0.06%)
Oct 18, 2019 7.779 7.853 7.754 7.847 238,636 +0.08(+1.04%)
Oct 17, 2019 7.767 7.767 7.717 7.767 127,920 +0.02(+0.32%)
Oct 16, 2019 7.705 7.760 7.705 7.742 217,655 +0.02(+0.32%)
Oct 15, 2019 7.692 7.754 7.668 7.717 194,022 +0.04(+0.48%)
Oct 14, 2019 7.692 7.692 7.649 7.680 162,080 -0.01(-0.08%)
Oct 11, 2019 7.680 7.717 7.674 7.686 184,709 +0.04(+0.49%)
Oct 10, 2019 7.649 7.674 7.612 7.649 155,651 +0.02(+0.33%)
Oct 09, 2019 7.612 7.643 7.556 7.624 100,474 +0.04(+0.49%)
Oct 08, 2019 7.568 7.606 7.538 7.587 123,692 +0.00(+0.00%)
Oct 07, 2019 7.525 7.606 7.476 7.587 185,027 +0.09(+1.16%)
Oct 04, 2019 7.383 7.528 7.383 7.500 157,584 +0.09(+1.25%)
Oct 03, 2019 7.463 7.513 7.339 7.407 185,435 -0.05(-0.66%)
Oct 02, 2019 7.593 7.637 7.339 7.457 272,927 -0.12(-1.63%)
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.