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 (%)
Jul 30, 2021 10.37 10.44 10.33 10.39 119,038 +0.04(+0.35%)
Jul 29, 2021 10.47 10.47 10.33 10.35 102,884 +0.02(+0.21%)
Jul 28, 2021 10.31 10.40 10.27 10.33 91,843 +0.02(+0.21%)
Jul 27, 2021 10.34 10.40 10.27 10.31 101,433 -0.07(-0.70%)
Jul 26, 2021 10.29 10.43 10.26 10.38 111,106 +0.08(+0.77%)
Jul 23, 2021 10.32 10.47 10.29 10.30 215,323 -0.04(-0.42%)
Jul 22, 2021 10.46 10.48 10.31 10.35 72,926 -0.09(-0.90%)
Jul 21, 2021 10.43 10.53 10.36 10.44 108,938 +0.09(+0.83%)
Jul 20, 2021 10.25 10.43 10.18 10.35 131,434 +0.16(+1.55%)
Jul 19, 2021 10.22 10.32 9.979 10.20 209,397 -0.19(-1.80%)
Jul 16, 2021 10.43 10.54 10.37 10.38 115,743 -0.02(-0.21%)
Jul 15, 2021 10.43 10.52 10.35 10.40 243,492 -0.04(-0.34%)
Jul 14, 2021 10.50 10.58 10.40 10.44 145,504 -0.05(-0.48%)
Jul 13, 2021 10.58 10.58 10.45 10.49 96,933 -0.07(-0.68%)
Jul 12, 2021 10.48 10.56 10.44 10.56 100,937 +0.09(+0.82%)
Jul 09, 2021 10.38 10.50 10.35 10.48 111,611 +0.17(+1.60%)
Jul 08, 2021 10.43 10.43 10.21 10.31 200,271 -0.19(-1.78%)
Jul 07, 2021 10.64 10.64 10.47 10.50 134,647 -0.12(-1.15%)
Jul 06, 2021 10.53 10.65 10.46 10.62 208,539 +0.02(+0.20%)
Jul 02, 2021 10.43 10.60 10.43 10.60 165,066 +0.16(+1.52%)
Jul 01, 2021 10.35 10.46 10.33 10.44 79,431 +0.08(+0.76%)
Jun 30, 2021 10.36 10.40 10.34 10.36 153,586 +0.06(+0.56%)
Jun 29, 2021 10.35 10.43 10.29 10.30 101,696 -0.08(-0.76%)
Jun 28, 2021 10.48 10.51 10.34 10.38 123,264 +0.00(+0.00%)
Jun 25, 2021 10.40 10.51 10.34 10.38 151,052 -0.02(-0.21%)
Jun 24, 2021 10.41 10.43 10.32 10.40 280,394 +0.05(+0.49%)
Jun 23, 2021 10.43 10.43 10.33 10.35 82,641 -0.03(-0.28%)
Jun 22, 2021 10.38 10.40 10.31 10.38 85,237 +0.03(+0.28%)
Jun 21, 2021 10.00 10.47 10.00 10.35 218,654 +0.36(+3.60%)
Jun 18, 2021 10.23 10.24 9.930 9.995 494,977 -0.20(-1.97%)
Jun 17, 2021 10.26 10.33 10.07 10.20 187,823 -0.10(-0.98%)
Jun 16, 2021 10.28 10.35 10.11 10.30 204,974 +0.02(+0.21%)
Jun 15, 2021 10.45 10.48 10.18 10.28 293,242 -0.14(-1.31%)
Jun 14, 2021 10.52 10.56 10.34 10.41 339,222 -0.16(-1.56%)
Jun 11, 2021 10.53 10.67 10.49 10.58 233,919 +0.12(+1.16%)
Jun 10, 2021 10.55 10.58 10.45 10.45 178,226 -0.06(-0.54%)
Jun 09, 2021 10.55 10.55 10.43 10.51 205,441 -0.01(-0.14%)
Jun 08, 2021 10.49 10.56 10.43 10.53 177,249 +0.09(+0.82%)
Jun 07, 2021 10.52 10.55 10.36 10.44 173,673 +0.04(+0.34%)
Jun 04, 2021 10.38 10.47 10.35 10.40 215,514 +0.10(+0.97%)
Jun 03, 2021 10.26 10.45 10.20 10.30 263,524 +0.04(+0.35%)
Jun 02, 2021 10.20 10.30 10.18 10.27 214,000 +0.09(+0.91%)
Jun 01, 2021 10.05 10.23 10.05 10.18 244,620 +0.14(+1.42%)
May 28, 2021 10.05 10.10 9.984 10.03 174,239 +0.04(+0.36%)
May 27, 2021 9.941 10.04 9.884 9.998 145,785 +0.11(+1.08%)
May 26, 2021 9.649 9.944 9.649 9.891 118,889 +0.17(+1.76%)
May 25, 2021 9.863 9.934 9.706 9.720 107,900 -0.14(-1.45%)
May 24, 2021 9.834 9.905 9.770 9.863 107,215 +0.07(+0.73%)
May 21, 2021 9.713 9.827 9.713 9.791 120,309 +0.04(+0.44%)
May 20, 2021 9.634 9.763 9.563 9.748 106,010 +0.09(+0.88%)
May 19, 2021 9.585 9.734 9.482 9.663 168,228 +0.03(+0.30%)
May 18, 2021 9.699 9.813 9.627 9.634 140,337 -0.08(-0.81%)
May 17, 2021 9.557 9.784 9.507 9.713 233,247 +0.21(+2.16%)
May 14, 2021 9.607 9.677 9.416 9.507 220,578 +0.09(+0.98%)
May 13, 2021 9.195 9.486 9.195 9.415 228,121 +0.21(+2.31%)
May 12, 2021 9.344 9.387 9.039 9.202 400,877 -0.19(-2.04%)
May 11, 2021 9.571 9.571 9.210 9.394 505,675 -0.31(-3.21%)
May 10, 2021 9.840 9.879 9.699 9.706 238,302 -0.09(-0.87%)
May 07, 2021 9.741 9.869 9.741 9.791 142,619 +0.02(+0.22%)
May 06, 2021 9.833 9.890 9.670 9.770 289,480 -0.09(-0.93%)
May 05, 2021 9.855 9.911 9.826 9.862 134,443 +0.02(+0.22%)
May 04, 2021 9.954 10.02 9.791 9.840 249,089 -0.16(-1.63%)
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.