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

Gladstone Investment (NQ: GAIN )

14.14 -0.08 (-0.56%)
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 (%)
Oct 31, 2019 8.059 8.110 8.041 8.084 195,002 +0.06(+0.70%)
Oct 30, 2019 8.016 8.047 7.959 8.028 194,815 +0.03(+0.31%)
Oct 29, 2019 7.940 8.034 7.940 8.003 207,472 +0.04(+0.55%)
Oct 28, 2019 7.966 8.009 7.947 7.959 166,023 -0.01(-0.08%)
Oct 25, 2019 7.953 7.997 7.940 7.966 145,476 +0.02(+0.24%)
Oct 24, 2019 7.984 7.984 7.922 7.947 99,275 -0.01(-0.16%)
Oct 23, 2019 7.922 7.966 7.909 7.959 80,451 +0.03(+0.32%)
Oct 22, 2019 7.890 7.972 7.865 7.934 128,710 +0.04(+0.48%)
Oct 21, 2019 7.947 8.000 7.872 7.897 244,791 +0.01(+0.06%)
Oct 18, 2019 7.823 7.898 7.798 7.892 237,293 +0.08(+1.04%)
Oct 17, 2019 7.811 7.811 7.761 7.811 127,200 +0.02(+0.32%)
Oct 16, 2019 7.748 7.804 7.748 7.786 216,429 +0.02(+0.32%)
Oct 15, 2019 7.736 7.798 7.711 7.761 192,930 +0.04(+0.48%)
Oct 14, 2019 7.736 7.736 7.692 7.723 161,168 -0.01(-0.08%)
Oct 11, 2019 7.723 7.761 7.717 7.730 183,669 +0.04(+0.49%)
Oct 10, 2019 7.692 7.717 7.655 7.692 154,775 +0.02(+0.33%)
Oct 09, 2019 7.655 7.686 7.599 7.667 99,908 +0.04(+0.49%)
Oct 08, 2019 7.611 7.649 7.580 7.630 122,995 +0.00(+0.00%)
Oct 07, 2019 7.568 7.649 7.518 7.630 183,985 +0.09(+1.16%)
Oct 04, 2019 7.424 7.571 7.424 7.543 156,697 +0.09(+1.25%)
Oct 03, 2019 7.505 7.555 7.381 7.449 184,391 -0.05(-0.66%)
Oct 02, 2019 7.636 7.680 7.381 7.499 271,390 -0.12(-1.63%)
Oct 01, 2019 7.686 7.748 7.624 7.624 215,999 -0.06(-0.81%)
Sep 30, 2019 7.792 7.811 7.680 7.686 172,032 -0.09(-1.20%)
Sep 27, 2019 7.786 7.804 7.717 7.779 476,673 +0.01(+0.08%)
Sep 26, 2019 7.699 7.786 7.692 7.773 161,505 +0.06(+0.81%)
Sep 25, 2019 7.692 7.748 7.680 7.711 148,786 +0.02(+0.24%)
Sep 24, 2019 7.730 7.749 7.682 7.692 102,048 -0.07(-0.88%)
Sep 23, 2019 7.711 7.761 7.667 7.761 180,736 +0.00(+0.00%)
Sep 20, 2019 7.730 7.779 7.705 7.761 180,619 +0.04(+0.56%)
Sep 19, 2019 7.692 7.755 7.674 7.717 173,875 +0.01(+0.16%)
Sep 18, 2019 7.705 7.723 7.636 7.705 122,959 +0.00(+0.00%)
Sep 17, 2019 7.686 7.736 7.636 7.705 111,669 -0.03(-0.40%)
Sep 16, 2019 7.736 7.748 7.661 7.736 238,044 +0.02(+0.23%)
Sep 13, 2019 7.675 7.731 7.657 7.718 140,606 +0.07(+0.97%)
Sep 12, 2019 7.718 7.718 7.570 7.644 281,465 -0.01(-0.08%)
Sep 11, 2019 7.545 7.743 7.514 7.650 265,370 +0.14(+1.90%)
Sep 10, 2019 7.452 7.541 7.450 7.508 195,882 +0.07(+0.92%)
Sep 09, 2019 7.328 7.464 7.322 7.440 299,425 +0.14(+1.87%)
Sep 06, 2019 7.297 7.319 7.254 7.303 129,306 +0.03(+0.43%)
Sep 05, 2019 7.186 7.310 7.186 7.272 215,197 +0.09(+1.21%)
Sep 04, 2019 7.180 7.229 7.180 7.186 110,698 +0.03(+0.43%)
Sep 03, 2019 7.204 7.223 7.155 7.155 160,304 -0.06(-0.77%)
Aug 30, 2019 7.155 7.217 7.136 7.210 196,968 +0.09(+1.30%)
Aug 29, 2019 7.112 7.155 7.112 7.118 121,992 +0.01(+0.17%)
Aug 28, 2019 7.075 7.149 7.068 7.105 127,916 +0.02(+0.26%)
Aug 27, 2019 7.124 7.124 7.062 7.087 144,516 -0.04(-0.52%)
Aug 26, 2019 7.075 7.143 7.075 7.124 114,205 +0.04(+0.61%)
Aug 23, 2019 7.155 7.161 7.050 7.081 159,095 -0.07(-0.95%)
Aug 22, 2019 7.192 7.192 7.124 7.149 141,321 +0.02(+0.35%)
Aug 21, 2019 7.198 7.198 7.105 7.124 228,850 -0.06(-0.86%)
Aug 20, 2019 7.118 7.186 7.087 7.186 134,844 +0.10(+1.39%)
Aug 19, 2019 7.124 7.161 7.062 7.087 294,944 +0.01(+0.16%)
Aug 16, 2019 7.039 7.107 6.978 7.076 165,901 +0.12(+1.77%)
Aug 15, 2019 6.984 7.064 6.928 6.953 270,994 -0.04(-0.53%)
Aug 14, 2019 7.039 7.051 6.953 6.990 209,778 -0.09(-1.22%)
Aug 13, 2019 7.064 7.156 7.002 7.076 120,872 +0.00(+0.00%)
Aug 12, 2019 7.051 7.094 6.984 7.076 199,093 +0.00(+0.00%)
Aug 09, 2019 7.107 7.119 7.039 7.076 95,731 -0.03(-0.43%)
Aug 08, 2019 7.033 7.113 6.984 7.107 150,516 +0.09(+1.22%)
Aug 07, 2019 7.002 7.045 6.898 7.021 179,162 +0.00(+0.00%)
Aug 06, 2019 6.910 7.027 6.910 7.021 226,779 +0.11(+1.60%)
Aug 05, 2019 6.922 6.935 6.830 6.910 286,985 -0.02(-0.27%)
Aug 02, 2019 6.984 6.997 6.879 6.928 165,901 -0.04(-0.62%)
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.