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 (%)
Mar 31, 2020 5.058 5.265 4.999 5.090 444,101 +0.13(+2.61%)
Mar 30, 2020 5.479 5.479 4.902 4.960 723,741 -0.44(-8.16%)
Mar 27, 2020 5.239 5.836 5.220 5.401 758,759 -0.05(-0.95%)
Mar 26, 2020 5.090 6.154 5.090 5.453 886,908 +0.46(+9.22%)
Mar 25, 2020 4.721 5.790 4.708 4.993 882,019 +0.31(+6.65%)
Mar 24, 2020 4.604 4.850 4.539 4.682 502,143 +0.46(+10.91%)
Mar 23, 2020 4.967 4.967 4.221 4.221 986,470 -0.78(-15.67%)
Mar 20, 2020 5.168 5.408 4.941 5.006 637,851 -0.16(-3.02%)
Mar 19, 2020 4.798 5.375 4.169 5.161 944,768 +0.29(+5.85%)
Mar 18, 2020 5.454 5.479 4.497 4.876 1,521,549 -0.58(-10.71%)
Mar 17, 2020 5.596 5.930 5.461 5.461 806,255 +0.00(+0.00%)
Mar 16, 2020 5.512 5.782 5.461 5.461 580,779 -0.67(-10.99%)
Mar 13, 2020 5.962 6.418 5.962 6.135 599,894 +0.41(+7.18%)
Mar 12, 2020 5.885 5.885 5.384 5.724 894,918 -0.67(-10.54%)
Mar 11, 2020 6.739 6.746 6.354 6.399 649,937 -0.39(-5.77%)
Mar 10, 2020 6.842 7.054 6.617 6.791 448,378 +0.05(+0.76%)
Mar 09, 2020 7.183 7.228 6.669 6.739 853,958 -0.79(-10.49%)
Mar 06, 2020 7.607 7.709 7.420 7.529 487,355 -0.30(-3.78%)
Mar 05, 2020 7.780 7.921 7.748 7.825 316,529 -0.15(-1.93%)
Mar 04, 2020 7.902 8.011 7.767 7.979 310,123 +0.26(+3.33%)
Mar 03, 2020 7.864 7.979 7.658 7.722 449,159 -0.10(-1.31%)
Mar 02, 2020 7.407 7.862 7.407 7.825 644,009 +0.47(+6.38%)
Feb 28, 2020 7.497 7.549 7.073 7.356 882,096 -0.31(-4.02%)
Feb 27, 2020 8.031 8.053 7.433 7.664 768,260 -0.44(-5.47%)
Feb 26, 2020 7.709 8.255 7.645 8.108 518,377 +0.15(+1.94%)
Feb 25, 2020 8.487 8.512 7.909 7.953 880,997 -0.53(-6.21%)
Feb 24, 2020 8.487 8.577 8.371 8.480 324,243 -0.19(-2.22%)
Feb 21, 2020 8.718 8.750 8.615 8.673 180,248 -0.09(-1.03%)
Feb 20, 2020 8.686 8.763 8.673 8.763 132,280 +0.07(+0.81%)
Feb 19, 2020 8.757 8.777 8.673 8.692 118,106 -0.06(-0.73%)
Feb 18, 2020 8.750 8.795 8.737 8.757 143,689 +0.01(+0.15%)
Feb 14, 2020 8.718 8.744 8.693 8.744 172,570 +0.02(+0.22%)
Feb 13, 2020 8.680 8.725 8.635 8.725 201,841 +0.03(+0.37%)
Feb 12, 2020 8.680 8.737 8.648 8.693 139,994 +0.02(+0.22%)
Feb 11, 2020 8.725 8.750 8.661 8.673 184,803 -0.05(-0.59%)
Feb 10, 2020 8.699 8.731 8.654 8.725 137,781 +0.01(+0.07%)
Feb 07, 2020 8.641 8.769 8.629 8.718 167,720 +0.06(+0.66%)
Feb 06, 2020 8.571 8.763 8.571 8.661 310,705 -0.17(-1.95%)
Feb 05, 2020 8.597 8.908 8.597 8.833 448,683 +0.33(+3.91%)
Feb 04, 2020 8.494 8.552 8.450 8.501 189,982 +0.05(+0.61%)
Feb 03, 2020 8.405 8.552 8.405 8.450 181,380 +0.04(+0.53%)
Jan 31, 2020 8.507 8.545 8.392 8.405 176,168 -0.10(-1.13%)
Jan 30, 2020 8.558 8.582 8.379 8.501 250,635 -0.05(-0.60%)
Jan 29, 2020 8.558 8.629 8.520 8.552 162,616 -0.04(-0.45%)
Jan 28, 2020 8.514 8.597 8.504 8.590 179,499 +0.08(+0.90%)
Jan 27, 2020 8.546 8.568 8.437 8.514 219,586 -0.10(-1.15%)
Jan 24, 2020 8.801 8.820 8.584 8.613 260,967 -0.16(-1.79%)
Jan 23, 2020 8.872 8.872 8.737 8.769 296,951 -0.08(-0.94%)
Jan 22, 2020 8.840 8.897 8.782 8.852 309,691 +0.01(+0.14%)
Jan 21, 2020 8.821 8.859 8.789 8.840 291,575 +0.06(+0.72%)
Jan 17, 2020 8.763 8.852 8.744 8.776 332,733 +0.02(+0.22%)
Jan 16, 2020 8.700 8.808 8.687 8.757 394,486 +0.11(+1.25%)
Jan 15, 2020 8.490 8.681 8.490 8.649 291,418 +0.19(+2.26%)
Jan 14, 2020 8.433 8.538 8.433 8.458 196,828 +0.03(+0.30%)
Jan 13, 2020 8.426 8.515 8.407 8.433 207,893 +0.00(+0.00%)
Jan 10, 2020 8.458 8.530 8.433 8.433 158,032 -0.02(-0.23%)
Jan 09, 2020 8.445 8.630 8.426 8.452 310,187 +0.04(+0.53%)
Jan 08, 2020 8.299 8.547 8.286 8.407 438,676 +0.12(+1.46%)
Jan 07, 2020 8.299 8.344 8.274 8.286 344,852 -0.03(-0.31%)
Jan 06, 2020 8.305 8.363 8.274 8.312 367,679 -0.05(-0.61%)
Jan 03, 2020 8.325 8.401 8.267 8.363 297,195 -0.03(-0.38%)
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.