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

Gladstone Investment (NQ: GAIN )

14.03 +0.07 (+0.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 30, 2020 5.666 5.804 5.666 5.728 305,686 +0.09(+1.59%)
Oct 29, 2020 5.735 5.735 5.611 5.639 302,098 -0.09(-1.56%)
Oct 28, 2020 6.003 6.003 5.728 5.728 220,514 -0.22(-3.70%)
Oct 27, 2020 6.072 6.113 5.927 5.948 197,583 -0.12(-1.93%)
Oct 26, 2020 6.058 6.086 6.017 6.065 177,068 -0.01(-0.11%)
Oct 23, 2020 6.202 6.223 6.058 6.072 176,838 -0.06(-1.01%)
Oct 22, 2020 6.120 6.141 6.072 6.134 145,478 +0.04(+0.68%)
Oct 21, 2020 6.133 6.140 6.072 6.092 167,087 -0.02(-0.33%)
Oct 20, 2020 6.147 6.161 6.099 6.113 124,122 +0.01(+0.22%)
Oct 19, 2020 6.174 6.174 6.072 6.099 166,352 -0.04(-0.67%)
Oct 16, 2020 6.174 6.195 6.120 6.140 133,530 -0.02(-0.33%)
Oct 15, 2020 6.161 6.222 6.140 6.161 144,444 -0.01(-0.22%)
Oct 14, 2020 6.181 6.263 6.154 6.174 185,728 +0.01(+0.11%)
Oct 13, 2020 6.154 6.195 6.140 6.167 156,800 +0.02(+0.33%)
Oct 12, 2020 6.270 6.311 6.147 6.147 246,211 -0.11(-1.74%)
Oct 09, 2020 6.283 6.311 6.215 6.256 97,032 -0.02(-0.33%)
Oct 08, 2020 6.208 6.304 6.208 6.277 131,863 +0.04(+0.66%)
Oct 07, 2020 6.236 6.290 6.202 6.236 131,485 +0.05(+0.77%)
Oct 06, 2020 6.236 6.263 6.181 6.188 161,442 -0.02(-0.33%)
Oct 05, 2020 6.222 6.291 6.188 6.208 212,949 +0.00(+0.00%)
Oct 02, 2020 6.140 6.277 6.120 6.208 201,247 +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.