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 30, 2020 5.634 5.771 5.634 5.696 307,416 +0.09(+1.59%)
Oct 29, 2020 5.703 5.703 5.580 5.607 303,808 -0.09(-1.56%)
Oct 28, 2020 5.969 5.969 5.696 5.696 221,762 -0.22(-3.70%)
Oct 27, 2020 6.038 6.079 5.894 5.915 198,702 -0.12(-1.93%)
Oct 26, 2020 6.024 6.051 5.983 6.031 178,070 -0.01(-0.11%)
Oct 23, 2020 6.168 6.188 6.024 6.038 177,839 -0.06(-1.01%)
Oct 22, 2020 6.085 6.106 6.038 6.099 146,302 +0.04(+0.68%)
Oct 21, 2020 6.099 6.106 6.038 6.058 168,033 -0.02(-0.33%)
Oct 20, 2020 6.112 6.126 6.065 6.078 124,825 +0.01(+0.22%)
Oct 19, 2020 6.140 6.140 6.038 6.065 167,294 -0.04(-0.67%)
Oct 16, 2020 6.140 6.160 6.085 6.106 134,286 -0.02(-0.33%)
Oct 15, 2020 6.126 6.187 6.106 6.126 145,261 -0.01(-0.22%)
Oct 14, 2020 6.146 6.228 6.119 6.140 186,780 +0.01(+0.11%)
Oct 13, 2020 6.119 6.160 6.106 6.133 157,688 +0.02(+0.33%)
Oct 12, 2020 6.235 6.275 6.112 6.112 247,605 -0.11(-1.74%)
Oct 09, 2020 6.248 6.275 6.180 6.221 97,582 -0.02(-0.33%)
Oct 08, 2020 6.173 6.268 6.173 6.241 132,610 +0.04(+0.66%)
Oct 07, 2020 6.201 6.255 6.167 6.201 132,229 +0.05(+0.77%)
Oct 06, 2020 6.201 6.228 6.146 6.153 162,356 -0.02(-0.33%)
Oct 05, 2020 6.187 6.255 6.154 6.173 214,154 +0.00(+0.00%)
Oct 02, 2020 6.106 6.241 6.085 6.173 202,387 +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.