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

Gladstone Investment (NQ: GAIN )

14.26 +0.06 (+0.42%)
Streaming Delayed Price Updated: 3:06 PM 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 (%)
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%)
Sep 01, 2020 6.385 6.405 6.270 6.371 305,307 +0.01(+0.21%)
Aug 31, 2020 6.351 6.513 6.317 6.358 424,091 +0.00(+0.00%)
Aug 28, 2020 6.317 6.378 6.276 6.358 213,567 +0.05(+0.86%)
Aug 27, 2020 6.270 6.425 6.263 6.304 201,193 +0.01(+0.11%)
Aug 26, 2020 6.432 6.432 6.236 6.297 393,165 -0.12(-1.90%)
Aug 25, 2020 6.534 6.534 6.371 6.419 211,511 -0.09(-1.46%)
Aug 24, 2020 6.425 6.513 6.371 6.513 279,359 +0.09(+1.42%)
Aug 21, 2020 6.473 6.473 6.310 6.422 266,294 -0.02(-0.37%)
Aug 20, 2020 6.452 6.486 6.405 6.446 208,596 +0.00(+0.00%)
Aug 19, 2020 6.446 6.493 6.419 6.446 269,874 -0.01(-0.10%)
Aug 18, 2020 6.553 6.560 6.425 6.452 237,852 -0.10(-1.54%)
Aug 17, 2020 6.587 6.587 6.499 6.553 235,376 -0.01(-0.15%)
Aug 14, 2020 6.479 6.607 6.479 6.563 192,225 +0.07(+1.09%)
Aug 13, 2020 6.506 6.614 6.479 6.493 267,695 +0.00(+0.00%)
Aug 12, 2020 6.540 6.600 6.419 6.493 165,230 +0.04(+0.63%)
Aug 11, 2020 6.540 6.627 6.452 6.452 250,641 -0.03(-0.52%)
Aug 10, 2020 6.412 6.553 6.412 6.486 316,068 +0.08(+1.26%)
Aug 07, 2020 6.271 6.419 6.267 6.405 171,842 +0.12(+1.93%)
Aug 06, 2020 6.258 6.378 6.258 6.284 205,400 -0.03(-0.43%)
Aug 05, 2020 6.271 6.392 6.271 6.311 279,868 +0.05(+0.86%)
Aug 04, 2020 6.170 6.298 6.150 6.258 271,164 +0.05(+0.76%)
Aug 03, 2020 6.190 6.318 6.130 6.210 376,864 +0.02(+0.33%)
Jul 31, 2020 6.305 6.335 6.143 6.190 399,478 -0.09(-1.39%)
Jul 30, 2020 6.278 6.284 6.157 6.278 479,787 -0.05(-0.74%)
Jul 29, 2020 6.459 6.473 6.150 6.325 937,041 -0.37(-5.52%)
Jul 28, 2020 6.708 6.728 6.627 6.694 209,641 +0.01(+0.10%)
Jul 27, 2020 6.788 6.822 6.627 6.688 236,040 -0.10(-1.49%)
Jul 24, 2020 6.815 6.855 6.782 6.788 184,786 -0.05(-0.69%)
Jul 23, 2020 6.869 6.903 6.715 6.836 201,472 -0.03(-0.39%)
Jul 22, 2020 6.842 6.862 6.736 6.862 309,323 +0.07(+1.08%)
Jul 21, 2020 6.722 6.869 6.716 6.789 305,067 +0.10(+1.50%)
Jul 20, 2020 6.676 6.809 6.615 6.689 320,927 +0.04(+0.65%)
Jul 17, 2020 6.689 6.712 6.635 6.645 235,188 +0.01(+0.15%)
Jul 16, 2020 6.575 6.716 6.489 6.635 260,049 +0.07(+1.12%)
Jul 15, 2020 6.529 6.589 6.429 6.562 502,251 +0.07(+1.13%)
Jul 14, 2020 6.469 6.509 6.348 6.489 379,794 +0.04(+0.62%)
Jul 13, 2020 6.515 6.562 6.355 6.449 697,865 +0.00(+0.05%)
Jul 10, 2020 6.275 6.502 6.268 6.445 283,574 +0.17(+2.71%)
Jul 09, 2020 6.455 6.455 6.255 6.275 375,299 -0.21(-3.19%)
Jul 08, 2020 6.435 6.569 6.382 6.482 295,450 +0.00(+0.00%)
Jul 07, 2020 6.635 6.642 6.402 6.482 393,300 -0.19(-2.80%)
Jul 06, 2020 6.776 6.809 6.562 6.669 431,575 -0.05(-0.79%)
Jul 02, 2020 6.909 6.909 6.682 6.722 220,657 -0.09(-1.27%)
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.