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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 5.032 5.238 4.974 5.064 446,387 +0.13(+2.61%)
Mar 30, 2020 5.451 5.451 4.877 4.935 727,467 -0.44(-8.16%)
Mar 27, 2020 5.212 5.806 5.193 5.374 762,666 -0.05(-0.95%)
Mar 26, 2020 5.064 6.122 5.064 5.425 891,474 +0.46(+9.22%)
Mar 25, 2020 4.696 5.761 4.683 4.967 886,560 +0.31(+6.65%)
Mar 24, 2020 4.580 4.825 4.516 4.658 504,728 +0.46(+10.91%)
Mar 23, 2020 4.941 4.941 4.200 4.200 991,550 -0.78(-15.67%)
Mar 20, 2020 5.141 5.380 4.916 4.980 641,135 -0.15(-3.02%)
Mar 19, 2020 4.774 5.348 4.148 5.135 949,632 +0.28(+5.85%)
Mar 18, 2020 5.426 5.451 4.474 4.851 1,529,382 -0.58(-10.71%)
Mar 17, 2020 5.567 5.899 5.433 5.433 810,406 +0.00(+0.00%)
Mar 16, 2020 5.484 5.752 5.433 5.433 583,769 -0.67(-10.99%)
Mar 13, 2020 5.931 6.385 5.931 6.104 602,982 +0.41(+7.18%)
Mar 12, 2020 5.855 5.855 5.356 5.695 899,525 -0.67(-10.54%)
Mar 11, 2020 6.705 6.711 6.322 6.366 653,283 -0.39(-5.77%)
Mar 10, 2020 6.807 7.018 6.583 6.756 450,686 +0.05(+0.76%)
Mar 09, 2020 7.146 7.191 6.634 6.705 858,355 -0.79(-10.49%)
Mar 06, 2020 7.568 7.670 7.382 7.491 489,864 -0.29(-3.78%)
Mar 05, 2020 7.740 7.881 7.708 7.785 318,158 -0.15(-1.93%)
Mar 04, 2020 7.862 7.970 7.727 7.938 311,720 +0.26(+3.33%)
Mar 03, 2020 7.823 7.938 7.619 7.683 451,472 -0.10(-1.31%)
Mar 02, 2020 7.369 7.822 7.369 7.785 647,325 +0.47(+6.38%)
Feb 28, 2020 7.459 7.510 7.037 7.318 886,638 -0.31(-4.02%)
Feb 27, 2020 7.989 8.012 7.395 7.625 772,215 -0.44(-5.47%)
Feb 26, 2020 7.670 8.213 7.606 8.066 521,046 +0.15(+1.94%)
Feb 25, 2020 8.443 8.469 7.868 7.913 885,533 -0.52(-6.21%)
Feb 24, 2020 8.443 8.533 8.328 8.437 325,912 -0.19(-2.22%)
Feb 21, 2020 8.673 8.705 8.571 8.629 181,176 -0.09(-1.03%)
Feb 20, 2020 8.641 8.718 8.629 8.718 132,961 +0.07(+0.81%)
Feb 19, 2020 8.712 8.732 8.629 8.648 118,714 -0.06(-0.73%)
Feb 18, 2020 8.705 8.750 8.693 8.712 144,429 +0.01(+0.15%)
Feb 14, 2020 8.673 8.699 8.648 8.699 173,459 +0.02(+0.22%)
Feb 13, 2020 8.635 8.680 8.591 8.680 202,881 +0.03(+0.37%)
Feb 12, 2020 8.635 8.693 8.604 8.648 140,715 +0.02(+0.22%)
Feb 11, 2020 8.680 8.705 8.616 8.629 185,755 -0.05(-0.59%)
Feb 10, 2020 8.654 8.686 8.610 8.680 138,490 +0.01(+0.07%)
Feb 07, 2020 8.597 8.724 8.584 8.673 168,583 +0.06(+0.66%)
Feb 06, 2020 8.527 8.718 8.527 8.616 312,304 -0.17(-1.95%)
Feb 05, 2020 8.553 8.863 8.553 8.788 450,993 +0.33(+3.91%)
Feb 04, 2020 8.451 8.508 8.406 8.457 190,960 +0.05(+0.61%)
Feb 03, 2020 8.362 8.508 8.362 8.406 182,314 +0.04(+0.53%)
Jan 31, 2020 8.464 8.502 8.349 8.362 177,076 -0.10(-1.13%)
Jan 30, 2020 8.514 8.538 8.336 8.457 251,926 -0.05(-0.60%)
Jan 29, 2020 8.514 8.584 8.476 8.508 163,454 -0.04(-0.45%)
Jan 28, 2020 8.470 8.553 8.460 8.546 180,424 +0.08(+0.90%)
Jan 27, 2020 8.502 8.524 8.394 8.470 220,717 -0.10(-1.15%)
Jan 24, 2020 8.756 8.775 8.540 8.569 262,311 -0.16(-1.79%)
Jan 23, 2020 8.826 8.826 8.693 8.724 298,480 -0.08(-0.94%)
Jan 22, 2020 8.794 8.851 8.737 8.807 311,286 +0.01(+0.14%)
Jan 21, 2020 8.775 8.813 8.744 8.794 293,076 +0.06(+0.72%)
Jan 17, 2020 8.718 8.807 8.699 8.731 334,446 +0.02(+0.22%)
Jan 16, 2020 8.655 8.763 8.643 8.712 396,518 +0.11(+1.25%)
Jan 15, 2020 8.446 8.636 8.446 8.605 292,918 +0.19(+2.26%)
Jan 14, 2020 8.389 8.494 8.389 8.415 197,841 +0.03(+0.30%)
Jan 13, 2020 8.383 8.472 8.364 8.389 208,964 +0.00(+0.00%)
Jan 10, 2020 8.415 8.486 8.389 8.389 158,846 -0.02(-0.23%)
Jan 09, 2020 8.402 8.586 8.383 8.408 311,784 +0.04(+0.53%)
Jan 08, 2020 8.257 8.503 8.244 8.364 440,935 +0.12(+1.46%)
Jan 07, 2020 8.257 8.301 8.231 8.244 346,627 -0.03(-0.31%)
Jan 06, 2020 8.263 8.320 8.231 8.269 369,572 -0.05(-0.61%)
Jan 03, 2020 8.282 8.358 8.225 8.320 298,725 -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.