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 (%)
Jun 30, 2020 6.839 6.932 6.772 6.832 233,512 +0.03(+0.39%)
Jun 29, 2020 6.766 6.839 6.652 6.806 241,327 +0.07(+1.09%)
Jun 26, 2020 6.719 6.799 6.649 6.732 228,114 -0.05(-0.69%)
Jun 25, 2020 6.665 6.779 6.572 6.779 174,888 +0.11(+1.60%)
Jun 24, 2020 6.859 6.866 6.519 6.672 499,483 -0.21(-3.10%)
Jun 23, 2020 7.079 7.139 6.852 6.886 483,064 -0.17(-2.46%)
Jun 22, 2020 7.132 7.132 6.946 7.059 220,206 -0.09(-1.21%)
Jun 19, 2020 7.239 7.279 7.079 7.146 182,101 +0.03(+0.47%)
Jun 18, 2020 7.146 7.326 7.106 7.112 271,307 -0.05(-0.65%)
Jun 17, 2020 7.345 7.351 7.159 7.159 312,473 -0.11(-1.55%)
Jun 16, 2020 7.391 7.411 7.206 7.272 334,214 +0.13(+1.76%)
Jun 15, 2020 6.967 7.444 6.967 7.146 447,766 +0.03(+0.47%)
Jun 12, 2020 7.272 7.272 6.927 7.113 298,392 +0.34(+4.99%)
Jun 11, 2020 6.629 6.980 6.576 6.775 605,871 -0.33(-4.66%)
Jun 10, 2020 7.464 7.484 7.086 7.106 578,585 -0.38(-5.05%)
Jun 09, 2020 7.365 7.510 7.325 7.484 287,375 -0.01(-0.09%)
Jun 08, 2020 7.378 7.537 7.378 7.491 509,325 +0.11(+1.53%)
Jun 05, 2020 7.451 7.524 7.232 7.378 755,032 -0.09(-1.24%)
Jun 04, 2020 7.536 7.569 7.444 7.471 441,023 -0.03(-0.44%)
Jun 03, 2020 7.484 7.569 7.438 7.504 392,609 +0.06(+0.80%)
Jun 02, 2020 7.484 7.523 7.359 7.444 379,874 +0.01(+0.18%)
Jun 01, 2020 7.313 7.550 7.306 7.431 253,159 +0.14(+1.89%)
May 29, 2020 7.273 7.412 7.195 7.293 304,576 +0.05(+0.64%)
May 28, 2020 7.490 7.523 7.142 7.247 405,139 -0.20(-2.65%)
May 27, 2020 7.398 7.510 7.326 7.444 304,251 +0.19(+2.63%)
May 26, 2020 7.234 7.392 7.221 7.254 299,841 +0.19(+2.70%)
May 22, 2020 6.991 7.116 6.945 7.063 232,044 +0.05(+0.66%)
May 21, 2020 6.971 7.102 6.958 7.017 217,479 +0.07(+0.95%)
May 20, 2020 6.728 7.024 6.728 6.951 302,258 +0.24(+3.63%)
May 19, 2020 6.872 6.885 6.655 6.708 474,195 -0.09(-1.35%)
May 18, 2020 6.813 6.971 6.734 6.800 501,562 +0.08(+1.17%)
May 15, 2020 6.675 6.852 6.499 6.721 390,716 +0.10(+1.48%)
May 14, 2020 6.257 6.714 6.055 6.623 527,988 +0.25(+4.00%)
May 13, 2020 7.185 7.270 6.362 6.368 863,705 -0.78(-10.88%)
May 12, 2020 7.211 7.342 7.087 7.146 384,862 -0.05(-0.73%)
May 11, 2020 7.250 7.342 7.100 7.198 322,610 -0.07(-0.90%)
May 08, 2020 7.204 7.322 7.191 7.263 228,274 +0.12(+1.74%)
May 07, 2020 7.139 7.322 7.048 7.139 320,743 +0.16(+2.25%)
May 06, 2020 6.734 7.087 6.649 6.982 313,868 +0.29(+4.29%)
May 05, 2020 6.839 7.093 6.584 6.695 457,434 -0.07(-0.97%)
May 04, 2020 6.917 6.923 6.610 6.760 308,924 -0.14(-1.99%)
May 01, 2020 7.178 7.178 6.819 6.897 288,750 -0.36(-4.95%)
Apr 30, 2020 7.119 7.283 6.910 7.257 263,857 +0.16(+2.21%)
Apr 29, 2020 7.126 7.283 7.061 7.100 229,896 +0.24(+3.43%)
Apr 28, 2020 7.061 7.342 6.832 6.865 340,227 -0.13(-1.87%)
Apr 27, 2020 6.806 7.335 6.806 6.995 604,576 +0.33(+5.00%)
Apr 24, 2020 6.296 6.688 6.277 6.662 309,265 +0.37(+5.81%)
Apr 23, 2020 6.290 6.421 6.179 6.296 287,807 +0.03(+0.52%)
Apr 22, 2020 6.374 6.471 6.218 6.264 231,548 -0.02(-0.31%)
Apr 21, 2020 6.212 6.471 6.134 6.283 288,049 -0.05(-0.82%)
Apr 20, 2020 6.393 6.620 6.296 6.335 326,980 -0.12(-1.91%)
Apr 17, 2020 6.536 6.770 6.342 6.458 485,637 +0.25(+3.97%)
Apr 16, 2020 6.316 6.432 6.076 6.212 346,824 -0.10(-1.64%)
Apr 15, 2020 6.381 6.491 6.108 6.316 386,193 -0.05(-0.71%)
Apr 14, 2020 6.244 6.471 6.173 6.361 311,682 +0.23(+3.70%)
Apr 13, 2020 6.160 6.238 5.790 6.134 521,092 -0.01(-0.11%)
Apr 09, 2020 6.115 6.543 5.966 6.141 695,067 +0.23(+3.95%)
Apr 08, 2020 5.661 6.167 5.661 5.907 487,171 +0.26(+4.59%)
Apr 07, 2020 5.298 5.765 5.298 5.648 499,447 +0.57(+11.24%)
Apr 06, 2020 4.740 5.110 4.675 5.077 864,679 +0.49(+10.75%)
Apr 03, 2020 4.630 4.675 4.377 4.584 603,460 -0.08(-1.81%)
Apr 02, 2020 4.727 4.844 4.558 4.669 406,565 -0.03(-0.69%)
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.