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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2020 6.836 6.936 6.756 6.809 317,523 -0.03(-0.39%)
Jun 30, 2020 6.842 6.936 6.776 6.836 233,393 +0.03(+0.39%)
Jun 29, 2020 6.769 6.842 6.655 6.809 241,204 +0.07(+1.09%)
Jun 26, 2020 6.722 6.802 6.652 6.736 227,997 -0.05(-0.69%)
Jun 25, 2020 6.669 6.782 6.575 6.782 174,798 +0.11(+1.60%)
Jun 24, 2020 6.862 6.869 6.522 6.676 499,228 -0.21(-3.10%)
Jun 23, 2020 7.083 7.143 6.856 6.889 482,817 -0.17(-2.46%)
Jun 22, 2020 7.136 7.136 6.949 7.063 220,094 -0.09(-1.21%)
Jun 19, 2020 7.243 7.283 7.083 7.149 182,008 +0.03(+0.47%)
Jun 18, 2020 7.149 7.330 7.109 7.116 271,169 -0.05(-0.65%)
Jun 17, 2020 7.349 7.355 7.163 7.163 312,314 -0.11(-1.55%)
Jun 16, 2020 7.395 7.415 7.209 7.276 334,044 +0.13(+1.76%)
Jun 15, 2020 6.970 7.448 6.970 7.150 447,538 +0.03(+0.47%)
Jun 12, 2020 7.276 7.276 6.931 7.116 298,240 +0.34(+4.99%)
Jun 11, 2020 6.632 6.984 6.579 6.778 605,562 -0.33(-4.66%)
Jun 10, 2020 7.468 7.488 7.090 7.110 578,290 -0.38(-5.05%)
Jun 09, 2020 7.368 7.514 7.329 7.488 287,228 -0.01(-0.09%)
Jun 08, 2020 7.382 7.541 7.382 7.494 509,065 +0.11(+1.53%)
Jun 05, 2020 7.455 7.528 7.236 7.382 754,647 -0.09(-1.24%)
Jun 04, 2020 7.540 7.573 7.448 7.475 440,798 -0.03(-0.44%)
Jun 03, 2020 7.488 7.573 7.442 7.507 392,409 +0.06(+0.80%)
Jun 02, 2020 7.488 7.527 7.363 7.448 379,680 +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.