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

Gladstone Investment (NQ: GAIN )

14.29 +0.05 (+0.38%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 (%)
Jan 31, 2020 8.512 8.550 8.396 8.409 176,079 -0.10(-1.13%)
Jan 30, 2020 8.563 8.587 8.384 8.505 250,507 -0.05(-0.60%)
Jan 29, 2020 8.563 8.633 8.524 8.556 162,533 -0.04(-0.45%)
Jan 28, 2020 8.518 8.601 8.508 8.595 179,408 +0.08(+0.90%)
Jan 27, 2020 8.550 8.572 8.441 8.518 219,474 -0.10(-1.15%)
Jan 24, 2020 8.806 8.825 8.588 8.617 260,834 -0.16(-1.79%)
Jan 23, 2020 8.876 8.876 8.742 8.774 296,799 -0.08(-0.94%)
Jan 22, 2020 8.844 8.901 8.787 8.857 309,533 +0.01(+0.14%)
Jan 21, 2020 8.825 8.863 8.793 8.844 291,426 +0.06(+0.72%)
Jan 17, 2020 8.768 8.857 8.749 8.781 332,563 +0.02(+0.22%)
Jan 16, 2020 8.704 8.812 8.691 8.761 394,285 +0.11(+1.25%)
Jan 15, 2020 8.494 8.685 8.494 8.653 291,269 +0.19(+2.26%)
Jan 14, 2020 8.437 8.542 8.437 8.462 196,727 +0.03(+0.30%)
Jan 13, 2020 8.431 8.520 8.411 8.437 207,787 +0.00(+0.00%)
Jan 10, 2020 8.462 8.534 8.437 8.437 157,951 -0.02(-0.23%)
Jan 09, 2020 8.450 8.634 8.431 8.456 310,029 +0.04(+0.53%)
Jan 08, 2020 8.303 8.551 8.291 8.411 438,452 +0.12(+1.46%)
Jan 07, 2020 8.303 8.348 8.278 8.291 344,676 -0.03(-0.31%)
Jan 06, 2020 8.310 8.367 8.278 8.316 367,492 -0.05(-0.61%)
Jan 03, 2020 8.329 8.405 8.271 8.367 297,043 -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.