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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 9.167 9.286 9.136 9.273 236,686 +0.14(+1.58%)
Nov 27, 2019 9.029 9.129 8.985 9.129 231,093 +0.16(+1.81%)
Nov 26, 2019 8.879 9.029 8.860 8.967 247,987 +0.15(+1.70%)
Nov 25, 2019 8.823 8.884 8.798 8.816 238,895 +0.03(+0.36%)
Nov 22, 2019 8.766 8.804 8.716 8.785 226,138 +0.04(+0.43%)
Nov 21, 2019 8.766 8.798 8.673 8.748 117,462 -0.03(-0.29%)
Nov 20, 2019 8.729 8.816 8.689 8.773 174,678 +0.04(+0.50%)
Nov 19, 2019 8.691 8.748 8.679 8.729 163,511 +0.05(+0.58%)
Nov 18, 2019 8.691 8.760 8.629 8.679 240,319 -0.07(-0.80%)
Nov 15, 2019 8.637 8.761 8.637 8.749 306,731 +0.11(+1.30%)
Nov 14, 2019 8.705 8.718 8.599 8.637 245,229 -0.04(-0.50%)
Nov 13, 2019 8.674 8.699 8.587 8.680 253,057 +0.01(+0.07%)
Nov 12, 2019 8.556 8.708 8.531 8.674 326,643 +0.17(+1.98%)
Nov 11, 2019 8.456 8.606 8.456 8.506 255,115 +0.05(+0.59%)
Nov 08, 2019 8.300 8.522 8.269 8.456 426,534 +0.18(+2.18%)
Nov 07, 2019 8.431 8.462 8.236 8.276 320,608 -0.12(-1.48%)
Nov 06, 2019 8.282 8.500 8.276 8.400 396,092 +0.14(+1.73%)
Nov 05, 2019 8.089 8.282 8.061 8.257 377,444 +0.19(+2.39%)
Nov 04, 2019 8.051 8.114 8.033 8.064 258,957 +0.01(+0.12%)
Nov 01, 2019 8.051 8.106 8.045 8.055 188,054 +0.02(+0.19%)
Oct 31, 2019 8.014 8.064 7.995 8.039 196,106 +0.06(+0.70%)
Oct 30, 2019 7.970 8.002 7.914 7.983 195,918 +0.02(+0.31%)
Oct 29, 2019 7.896 7.989 7.896 7.958 208,646 +0.04(+0.55%)
Oct 28, 2019 7.921 7.964 7.902 7.914 166,963 -0.01(-0.08%)
Oct 25, 2019 7.908 7.952 7.896 7.921 146,299 +0.02(+0.24%)
Oct 24, 2019 7.939 7.939 7.877 7.902 99,837 -0.01(-0.16%)
Oct 23, 2019 7.877 7.921 7.865 7.914 80,906 +0.02(+0.32%)
Oct 22, 2019 7.846 7.927 7.821 7.890 129,439 +0.04(+0.48%)
Oct 21, 2019 7.902 7.955 7.827 7.852 246,177 +0.00(+0.06%)
Oct 18, 2019 7.779 7.853 7.754 7.847 238,636 +0.08(+1.04%)
Oct 17, 2019 7.767 7.767 7.717 7.767 127,920 +0.02(+0.32%)
Oct 16, 2019 7.705 7.760 7.705 7.742 217,655 +0.02(+0.32%)
Oct 15, 2019 7.692 7.754 7.668 7.717 194,022 +0.04(+0.48%)
Oct 14, 2019 7.692 7.692 7.649 7.680 162,080 -0.01(-0.08%)
Oct 11, 2019 7.680 7.717 7.674 7.686 184,709 +0.04(+0.49%)
Oct 10, 2019 7.649 7.674 7.612 7.649 155,651 +0.02(+0.33%)
Oct 09, 2019 7.612 7.643 7.556 7.624 100,474 +0.04(+0.49%)
Oct 08, 2019 7.568 7.606 7.538 7.587 123,692 +0.00(+0.00%)
Oct 07, 2019 7.525 7.606 7.476 7.587 185,027 +0.09(+1.16%)
Oct 04, 2019 7.383 7.528 7.383 7.500 157,584 +0.09(+1.25%)
Oct 03, 2019 7.463 7.513 7.339 7.407 185,435 -0.05(-0.66%)
Oct 02, 2019 7.593 7.637 7.339 7.457 272,927 -0.12(-1.63%)
Oct 01, 2019 7.643 7.705 7.581 7.581 217,222 -0.06(-0.81%)
Sep 30, 2019 7.748 7.767 7.637 7.643 173,006 -0.09(-1.20%)
Sep 27, 2019 7.742 7.760 7.674 7.736 479,372 +0.01(+0.08%)
Sep 26, 2019 7.655 7.742 7.649 7.729 162,419 +0.06(+0.81%)
Sep 25, 2019 7.649 7.705 7.637 7.668 149,629 +0.02(+0.24%)
Sep 24, 2019 7.686 7.705 7.639 7.649 102,626 -0.07(-0.88%)
Sep 23, 2019 7.668 7.717 7.624 7.717 181,759 +0.00(+0.00%)
Sep 20, 2019 7.686 7.736 7.661 7.717 181,641 +0.04(+0.57%)
Sep 19, 2019 7.649 7.711 7.630 7.674 174,860 +0.01(+0.16%)
Sep 18, 2019 7.661 7.680 7.593 7.661 123,655 +0.00(+0.00%)
Sep 17, 2019 7.643 7.692 7.593 7.661 112,301 -0.03(-0.40%)
Sep 16, 2019 7.692 7.705 7.618 7.692 239,392 +0.02(+0.23%)
Sep 13, 2019 7.632 7.687 7.613 7.675 141,402 +0.07(+0.97%)
Sep 12, 2019 7.675 7.675 7.527 7.601 283,058 -0.01(-0.08%)
Sep 11, 2019 7.503 7.700 7.472 7.607 266,872 +0.14(+1.90%)
Sep 10, 2019 7.410 7.499 7.408 7.466 196,991 +0.07(+0.92%)
Sep 09, 2019 7.287 7.422 7.281 7.398 301,121 +0.14(+1.87%)
Sep 06, 2019 7.256 7.278 7.213 7.262 130,038 +0.03(+0.43%)
Sep 05, 2019 7.145 7.268 7.145 7.231 216,415 +0.09(+1.21%)
Sep 04, 2019 7.139 7.188 7.139 7.145 111,324 +0.03(+0.43%)
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.