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

Gladstone Investment (NQ: GAIN )

14.21 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 30, 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 (%)
Nov 30, 2020 6.954 6.988 6.808 6.857 289,442 -0.10(-1.39%)
Nov 27, 2020 6.960 7.009 6.870 6.954 141,210 +0.01(+0.20%)
Nov 25, 2020 6.801 7.009 6.794 6.940 293,826 +0.10(+1.42%)
Nov 24, 2020 6.843 6.919 6.787 6.843 239,244 +0.09(+1.33%)
Nov 23, 2020 6.711 6.787 6.649 6.753 168,156 +0.09(+1.35%)
Nov 20, 2020 6.732 6.767 6.649 6.663 227,408 -0.01(-0.10%)
Nov 19, 2020 6.760 6.822 6.586 6.670 243,959 -0.06(-0.93%)
Nov 18, 2020 6.691 6.869 6.663 6.732 407,467 +0.09(+1.35%)
Nov 17, 2020 6.608 6.670 6.539 6.643 235,491 +0.00(+0.00%)
Nov 16, 2020 6.560 6.711 6.560 6.643 365,283 +0.16(+2.44%)
Nov 13, 2020 6.436 6.533 6.423 6.484 244,025 +0.09(+1.40%)
Nov 12, 2020 6.443 6.443 6.325 6.395 161,629 -0.06(-0.85%)
Nov 11, 2020 6.436 6.498 6.381 6.450 187,070 +0.02(+0.32%)
Nov 10, 2020 6.237 6.476 6.237 6.429 294,015 +0.23(+3.66%)
Nov 09, 2020 6.264 6.423 6.196 6.202 352,721 +0.08(+1.35%)
Nov 06, 2020 6.127 6.147 5.989 6.120 257,986 -0.01(-0.11%)
Nov 05, 2020 6.168 6.244 6.086 6.127 318,710 -0.06(-0.89%)
Nov 04, 2020 6.051 6.209 5.969 6.182 252,403 +0.30(+5.02%)
Nov 03, 2020 5.907 5.982 5.879 5.886 158,926 +0.05(+0.82%)
Nov 02, 2020 5.811 5.934 5.769 5.838 214,183 +0.11(+1.92%)
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%)
Oct 01, 2020 6.243 6.283 6.202 6.208 202,570 +0.00(+0.00%)
Sep 30, 2020 6.345 6.372 6.208 6.208 255,700 -0.07(-1.09%)
Sep 29, 2020 6.379 6.427 6.270 6.277 197,401 -0.12(-1.81%)
Sep 28, 2020 6.229 6.447 6.215 6.393 420,553 +0.20(+3.31%)
Sep 25, 2020 6.092 6.202 6.092 6.188 147,015 +0.10(+1.57%)
Sep 24, 2020 6.120 6.174 6.058 6.092 200,340 -0.03(-0.45%)
Sep 23, 2020 6.263 6.304 6.099 6.120 251,045 -0.15(-2.39%)
Sep 22, 2020 6.243 6.318 6.243 6.270 196,856 +0.02(+0.33%)
Sep 21, 2020 6.290 6.297 6.195 6.249 315,809 -0.04(-0.65%)
Sep 18, 2020 6.304 6.385 6.263 6.290 454,015 -0.01(-0.11%)
Sep 17, 2020 6.236 6.358 6.229 6.297 190,540 +0.06(+0.98%)
Sep 16, 2020 6.263 6.364 6.236 6.236 189,409 -0.01(-0.22%)
Sep 15, 2020 6.317 6.405 6.243 6.249 229,613 -0.03(-0.43%)
Sep 14, 2020 6.243 6.358 6.229 6.276 150,655 +0.06(+0.98%)
Sep 11, 2020 6.222 6.283 6.135 6.215 246,651 -0.01(-0.11%)
Sep 10, 2020 6.337 6.392 6.182 6.222 287,322 -0.09(-1.39%)
Sep 09, 2020 6.297 6.358 6.243 6.310 215,601 +0.01(+0.22%)
Sep 08, 2020 6.209 6.337 6.114 6.297 279,498 +0.05(+0.76%)
Sep 04, 2020 6.290 6.337 6.067 6.249 455,492 -0.05(-0.75%)
Sep 03, 2020 6.425 6.432 6.297 6.297 306,256 -0.09(-1.38%)
Sep 02, 2020 6.364 6.398 6.263 6.385 229,923 +0.01(+0.21%)
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.