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

Gladstone Investment (NQ: GAIN )

14.15 -0.04 (-0.28%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 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 (%)
Jul 31, 2020 6.266 6.296 6.106 6.152 401,944 -0.09(-1.39%)
Jul 30, 2020 6.239 6.246 6.119 6.239 482,750 -0.05(-0.74%)
Jul 29, 2020 6.420 6.433 6.112 6.286 942,828 -0.37(-5.52%)
Jul 28, 2020 6.667 6.687 6.587 6.653 210,936 +0.01(+0.10%)
Jul 27, 2020 6.747 6.780 6.587 6.647 237,497 -0.10(-1.49%)
Jul 24, 2020 6.774 6.813 6.740 6.747 185,927 -0.05(-0.69%)
Jul 23, 2020 6.827 6.860 6.673 6.794 202,716 -0.03(-0.39%)
Jul 22, 2020 6.800 6.820 6.694 6.820 311,233 +0.07(+1.08%)
Jul 21, 2020 6.681 6.827 6.674 6.747 306,951 +0.10(+1.50%)
Jul 20, 2020 6.635 6.767 6.575 6.648 322,908 +0.04(+0.65%)
Jul 17, 2020 6.648 6.671 6.595 6.605 236,640 +0.01(+0.15%)
Jul 16, 2020 6.535 6.674 6.449 6.595 261,655 +0.07(+1.12%)
Jul 15, 2020 6.489 6.548 6.389 6.522 505,352 +0.07(+1.13%)
Jul 14, 2020 6.429 6.469 6.309 6.449 382,139 +0.04(+0.62%)
Jul 13, 2020 6.475 6.522 6.316 6.409 702,174 +0.00(+0.05%)
Jul 10, 2020 6.236 6.462 6.230 6.406 285,325 +0.17(+2.71%)
Jul 09, 2020 6.416 6.416 6.217 6.236 377,616 -0.21(-3.19%)
Jul 08, 2020 6.396 6.528 6.343 6.442 297,274 +0.00(+0.00%)
Jul 07, 2020 6.595 6.601 6.363 6.442 395,729 -0.19(-2.80%)
Jul 06, 2020 6.734 6.767 6.522 6.628 434,240 -0.05(-0.79%)
Jul 02, 2020 6.867 6.867 6.641 6.681 222,020 -0.09(-1.27%)
Jul 01, 2020 6.794 6.893 6.714 6.767 319,484 -0.03(-0.39%)
Jun 30, 2020 6.800 6.893 6.734 6.794 234,834 +0.03(+0.39%)
Jun 29, 2020 6.727 6.800 6.615 6.767 242,693 +0.07(+1.09%)
Jun 26, 2020 6.681 6.761 6.611 6.694 229,405 -0.05(-0.69%)
Jun 25, 2020 6.628 6.741 6.535 6.741 175,878 +0.11(+1.60%)
Jun 24, 2020 6.820 6.827 6.482 6.635 502,311 -0.21(-3.10%)
Jun 23, 2020 7.039 7.099 6.814 6.847 485,799 -0.17(-2.46%)
Jun 22, 2020 7.092 7.092 6.907 7.019 221,453 -0.09(-1.21%)
Jun 19, 2020 7.198 7.238 7.039 7.106 183,132 +0.03(+0.47%)
Jun 18, 2020 7.106 7.285 7.066 7.072 272,843 -0.05(-0.65%)
Jun 17, 2020 7.303 7.310 7.119 7.119 314,242 -0.11(-1.55%)
Jun 16, 2020 7.350 7.369 7.165 7.231 336,106 +0.13(+1.76%)
Jun 15, 2020 6.928 7.402 6.928 7.106 450,301 +0.03(+0.47%)
Jun 12, 2020 7.231 7.231 6.888 7.073 300,081 +0.34(+4.99%)
Jun 11, 2020 6.592 6.941 6.539 6.737 609,301 -0.33(-4.66%)
Jun 10, 2020 7.422 7.442 7.046 7.066 581,861 -0.38(-5.05%)
Jun 09, 2020 7.323 7.468 7.284 7.442 289,002 -0.01(-0.09%)
Jun 08, 2020 7.336 7.495 7.336 7.448 512,208 +0.11(+1.53%)
Jun 05, 2020 7.409 7.481 7.191 7.336 759,307 -0.09(-1.24%)
Jun 04, 2020 7.494 7.527 7.402 7.429 443,520 -0.03(-0.44%)
Jun 03, 2020 7.442 7.527 7.396 7.461 394,832 +0.06(+0.80%)
Jun 02, 2020 7.442 7.481 7.317 7.402 382,024 +0.01(+0.18%)
Jun 01, 2020 7.272 7.507 7.265 7.389 254,592 +0.14(+1.89%)
May 29, 2020 7.232 7.370 7.154 7.252 306,301 +0.05(+0.64%)
May 28, 2020 7.448 7.481 7.102 7.206 407,432 -0.20(-2.65%)
May 27, 2020 7.357 7.468 7.285 7.402 305,974 +0.19(+2.63%)
May 26, 2020 7.193 7.350 7.180 7.213 301,539 +0.19(+2.70%)
May 22, 2020 6.951 7.076 6.906 7.023 233,357 +0.05(+0.66%)
May 21, 2020 6.932 7.062 6.919 6.977 218,711 +0.07(+0.95%)
May 20, 2020 6.690 6.984 6.690 6.912 303,969 +0.24(+3.63%)
May 19, 2020 6.834 6.847 6.618 6.670 476,880 -0.09(-1.35%)
May 18, 2020 6.775 6.932 6.696 6.762 504,401 +0.08(+1.17%)
May 15, 2020 6.638 6.813 6.462 6.683 392,928 +0.10(+1.48%)
May 14, 2020 6.222 6.677 6.021 6.586 530,978 +0.25(+4.00%)
May 13, 2020 7.144 7.229 6.326 6.332 868,596 -0.77(-10.88%)
May 12, 2020 7.170 7.300 7.047 7.105 387,041 -0.05(-0.73%)
May 11, 2020 7.209 7.300 7.060 7.157 324,436 -0.06(-0.90%)
May 08, 2020 7.164 7.281 7.151 7.222 229,567 +0.12(+1.74%)
May 07, 2020 7.099 7.281 7.008 7.099 322,559 +0.16(+2.25%)
May 06, 2020 6.696 7.047 6.612 6.943 315,645 +0.29(+4.29%)
May 05, 2020 6.800 7.053 6.547 6.657 460,024 -0.06(-0.97%)
May 04, 2020 6.878 6.885 6.573 6.722 310,673 -0.14(-1.99%)
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.