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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 7.501 7.553 7.077 7.360 881,646 -0.31(-4.02%)
Feb 27, 2020 8.035 8.057 7.437 7.668 767,867 -0.44(-5.47%)
Feb 26, 2020 7.713 8.260 7.649 8.112 518,113 +0.15(+1.94%)
Feb 25, 2020 8.491 8.517 7.913 7.958 880,548 -0.53(-6.21%)
Feb 24, 2020 8.491 8.581 8.375 8.485 324,077 -0.19(-2.22%)
Feb 21, 2020 8.722 8.755 8.620 8.677 180,156 -0.09(-1.03%)
Feb 20, 2020 8.690 8.767 8.677 8.767 132,212 +0.07(+0.81%)
Feb 19, 2020 8.761 8.781 8.677 8.697 118,046 -0.06(-0.73%)
Feb 18, 2020 8.755 8.800 8.742 8.761 143,616 +0.01(+0.15%)
Feb 14, 2020 8.723 8.748 8.697 8.748 172,482 +0.02(+0.22%)
Feb 13, 2020 8.684 8.729 8.639 8.729 201,738 +0.03(+0.37%)
Feb 12, 2020 8.684 8.742 8.652 8.697 139,923 +0.02(+0.22%)
Feb 11, 2020 8.729 8.755 8.665 8.678 184,709 -0.05(-0.59%)
Feb 10, 2020 8.703 8.735 8.659 8.729 137,710 +0.01(+0.07%)
Feb 07, 2020 8.646 8.774 8.633 8.723 167,634 +0.06(+0.66%)
Feb 06, 2020 8.575 8.767 8.575 8.665 310,546 -0.17(-1.95%)
Feb 05, 2020 8.601 8.913 8.601 8.838 448,454 +0.33(+3.91%)
Feb 04, 2020 8.499 8.556 8.454 8.505 189,885 +0.05(+0.61%)
Feb 03, 2020 8.409 8.556 8.409 8.454 181,288 +0.04(+0.53%)
Jan 31, 2020 8.512 8.550 8.396 8.409 176,079 -0.10(-1.13%)
Jan 30, 2020 8.563 8.587 8.384 8.505 250,507 -0.05(-0.60%)
Jan 29, 2020 8.563 8.633 8.524 8.556 162,533 -0.04(-0.45%)
Jan 28, 2020 8.518 8.601 8.508 8.595 179,408 +0.08(+0.90%)
Jan 27, 2020 8.550 8.572 8.441 8.518 219,474 -0.10(-1.15%)
Jan 24, 2020 8.806 8.825 8.588 8.617 260,834 -0.16(-1.79%)
Jan 23, 2020 8.876 8.876 8.742 8.774 296,799 -0.08(-0.94%)
Jan 22, 2020 8.844 8.901 8.787 8.857 309,533 +0.01(+0.14%)
Jan 21, 2020 8.825 8.863 8.793 8.844 291,426 +0.06(+0.72%)
Jan 17, 2020 8.768 8.857 8.749 8.781 332,563 +0.02(+0.22%)
Jan 16, 2020 8.704 8.812 8.691 8.761 394,285 +0.11(+1.25%)
Jan 15, 2020 8.494 8.685 8.494 8.653 291,269 +0.19(+2.26%)
Jan 14, 2020 8.437 8.542 8.437 8.462 196,727 +0.03(+0.30%)
Jan 13, 2020 8.431 8.520 8.411 8.437 207,787 +0.00(+0.00%)
Jan 10, 2020 8.462 8.534 8.437 8.437 157,951 -0.02(-0.23%)
Jan 09, 2020 8.450 8.634 8.431 8.456 310,029 +0.04(+0.53%)
Jan 08, 2020 8.303 8.551 8.291 8.411 438,452 +0.12(+1.46%)
Jan 07, 2020 8.303 8.348 8.278 8.291 344,676 -0.03(-0.31%)
Jan 06, 2020 8.310 8.367 8.278 8.316 367,492 -0.05(-0.61%)
Jan 03, 2020 8.329 8.405 8.271 8.367 297,043 -0.03(-0.38%)
Jan 02, 2020 8.481 8.481 8.271 8.399 514,693 -0.03(-0.38%)
Dec 31, 2019 8.520 8.520 8.399 8.431 325,176 -0.05(-0.60%)
Dec 30, 2019 8.615 8.628 8.478 8.481 441,792 -0.13(-1.55%)
Dec 27, 2019 8.526 8.685 8.481 8.615 447,451 -0.06(-0.66%)
Dec 26, 2019 8.742 8.749 8.520 8.672 678,971 -0.06(-0.66%)
Dec 24, 2019 8.971 8.984 8.392 8.730 994,704 -0.24(-2.63%)
Dec 23, 2019 9.366 9.398 8.838 8.965 1,043,523 -0.48(-5.05%)
Dec 20, 2019 9.430 9.442 9.162 9.442 696,245 +0.01(+0.14%)
Dec 19, 2019 9.423 9.608 9.316 9.430 286,105 -0.05(-0.54%)
Dec 18, 2019 9.678 9.760 9.474 9.480 307,399 -0.18(-1.86%)
Dec 17, 2019 9.432 9.685 9.432 9.660 487,613 +0.26(+2.76%)
Dec 16, 2019 9.349 9.514 9.349 9.400 293,410 +0.05(+0.54%)
Dec 13, 2019 9.324 9.394 9.267 9.349 278,009 +0.04(+0.48%)
Dec 12, 2019 9.299 9.368 9.248 9.305 172,030 +0.03(+0.34%)
Dec 11, 2019 9.280 9.343 9.254 9.273 147,703 -0.03(-0.34%)
Dec 10, 2019 9.273 9.305 9.223 9.305 176,359 +0.00(+0.00%)
Dec 09, 2019 9.254 9.311 9.159 9.305 213,096 +0.03(+0.34%)
Dec 06, 2019 9.368 9.368 9.254 9.273 254,012 +0.02(+0.21%)
Dec 05, 2019 9.311 9.394 9.254 9.254 181,552 -0.05(-0.54%)
Dec 04, 2019 8.995 9.311 8.995 9.305 281,125 +0.30(+3.38%)
Dec 03, 2019 9.077 9.153 8.976 9.001 431,556 -0.18(-1.97%)
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.