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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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.