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 (%)
Aug 30, 2019 7.118 7.180 7.100 7.174 197,982 +0.09(+1.30%)
Aug 29, 2019 7.075 7.118 7.075 7.081 122,620 +0.01(+0.17%)
Aug 28, 2019 7.038 7.112 7.032 7.069 128,574 +0.02(+0.26%)
Aug 27, 2019 7.088 7.088 7.026 7.051 145,260 -0.04(-0.52%)
Aug 26, 2019 7.038 7.106 7.038 7.088 114,793 +0.04(+0.61%)
Aug 23, 2019 7.118 7.124 7.014 7.044 159,915 -0.07(-0.95%)
Aug 22, 2019 7.155 7.155 7.088 7.112 142,049 +0.02(+0.35%)
Aug 21, 2019 7.161 7.161 7.069 7.088 230,028 -0.06(-0.86%)
Aug 20, 2019 7.081 7.149 7.051 7.149 135,538 +0.10(+1.39%)
Aug 19, 2019 7.088 7.124 7.026 7.051 296,462 +0.01(+0.16%)
Aug 16, 2019 7.003 7.070 6.942 7.040 166,755 +0.12(+1.77%)
Aug 15, 2019 6.948 7.027 6.893 6.917 272,389 -0.04(-0.53%)
Aug 14, 2019 7.003 7.015 6.917 6.954 210,858 -0.09(-1.22%)
Aug 13, 2019 7.027 7.119 6.966 7.040 121,494 +0.00(+0.00%)
Aug 12, 2019 7.015 7.058 6.948 7.040 200,118 +0.00(+0.00%)
Aug 09, 2019 7.070 7.082 7.003 7.040 96,224 -0.03(-0.43%)
Aug 08, 2019 6.997 7.076 6.948 7.070 151,291 +0.09(+1.22%)
Aug 07, 2019 6.966 7.009 6.863 6.985 180,084 +0.00(+0.00%)
Aug 06, 2019 6.875 6.991 6.875 6.985 227,946 +0.11(+1.60%)
Aug 05, 2019 6.887 6.899 6.795 6.875 288,463 -0.02(-0.27%)
Aug 02, 2019 6.948 6.961 6.844 6.893 166,755 -0.04(-0.62%)
Aug 01, 2019 7.058 7.095 6.868 6.936 266,937 +0.01(+0.18%)
Jul 31, 2019 6.911 6.960 6.826 6.923 180,480 +0.03(+0.44%)
Jul 30, 2019 6.850 6.930 6.844 6.893 110,994 +0.05(+0.80%)
Jul 29, 2019 6.893 6.930 6.838 6.838 153,940 -0.06(-0.89%)
Jul 26, 2019 6.875 6.911 6.868 6.899 111,116 +0.01(+0.18%)
Jul 25, 2019 6.923 6.942 6.875 6.887 119,586 -0.04(-0.53%)
Jul 24, 2019 6.838 6.935 6.838 6.923 136,774 +0.06(+0.89%)
Jul 23, 2019 6.862 6.879 6.820 6.862 148,036 +0.03(+0.45%)
Jul 22, 2019 6.832 6.844 6.765 6.832 233,720 +0.01(+0.18%)
Jul 19, 2019 6.875 6.905 6.795 6.820 230,905 -0.01(-0.20%)
Jul 18, 2019 6.833 6.857 6.790 6.833 202,539 -0.01(-0.18%)
Jul 17, 2019 6.918 6.948 6.833 6.845 310,241 -0.10(-1.49%)
Jul 16, 2019 6.936 6.973 6.918 6.948 142,912 +0.03(+0.44%)
Jul 15, 2019 6.906 6.954 6.894 6.918 144,102 +0.03(+0.44%)
Jul 12, 2019 6.833 6.924 6.833 6.888 135,335 +0.05(+0.80%)
Jul 11, 2019 6.851 6.876 6.833 6.833 171,545 -0.01(-0.18%)
Jul 10, 2019 6.851 6.876 6.821 6.845 219,223 +0.00(+0.00%)
Jul 09, 2019 6.851 6.876 6.839 6.845 126,721 -0.02(-0.35%)
Jul 08, 2019 6.803 6.869 6.803 6.869 212,732 +0.04(+0.62%)
Jul 05, 2019 6.876 6.912 6.803 6.827 232,144 -0.04(-0.62%)
Jul 03, 2019 6.876 6.906 6.869 6.869 72,113 +0.04(+0.53%)
Jul 02, 2019 6.906 6.912 6.815 6.833 206,795 -0.05(-0.71%)
Jul 01, 2019 6.857 6.924 6.833 6.882 262,320 +0.06(+0.89%)
Jun 28, 2019 6.784 6.924 6.772 6.821 297,507 +0.04(+0.63%)
Jun 27, 2019 6.760 6.815 6.742 6.778 207,670 +0.02(+0.27%)
Jun 26, 2019 6.833 6.888 6.754 6.760 157,743 -0.08(-1.15%)
Jun 25, 2019 6.930 6.936 6.833 6.839 116,912 -0.08(-1.14%)
Jun 24, 2019 6.876 6.967 6.863 6.918 130,159 +0.03(+0.44%)
Jun 21, 2019 6.973 6.973 6.869 6.888 379,828 -0.09(-1.22%)
Jun 20, 2019 7.125 7.125 6.924 6.973 248,029 -0.10(-1.46%)
Jun 19, 2019 7.125 7.197 7.070 7.076 187,191 -0.01(-0.09%)
Jun 18, 2019 7.106 7.197 7.076 7.082 201,407 -0.01(-0.19%)
Jun 17, 2019 7.095 7.174 7.065 7.095 266,869 +0.03(+0.43%)
Jun 14, 2019 7.071 7.144 7.053 7.065 260,985 +0.02(+0.26%)
Jun 13, 2019 7.065 7.089 6.975 7.047 239,803 -0.01(-0.09%)
Jun 12, 2019 6.950 7.095 6.944 7.053 243,808 +0.11(+1.57%)
Jun 11, 2019 6.938 6.987 6.884 6.944 237,742 +0.07(+1.05%)
Jun 10, 2019 6.793 6.908 6.775 6.872 193,290 +0.09(+1.34%)
Jun 07, 2019 6.793 6.855 6.757 6.781 226,872 +0.02(+0.36%)
Jun 06, 2019 6.649 6.769 6.649 6.757 171,654 +0.11(+1.63%)
Jun 05, 2019 6.709 6.709 6.624 6.649 242,973 -0.02(-0.36%)
Jun 04, 2019 6.860 6.860 6.667 6.673 411,102 -0.10(-1.52%)
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.