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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 8.064 8.114 8.045 8.089 194,902 +0.06(+0.70%)
Oct 30, 2019 8.020 8.051 7.963 8.032 194,715 +0.03(+0.31%)
Oct 29, 2019 7.945 8.038 7.945 8.007 207,366 +0.04(+0.55%)
Oct 28, 2019 7.970 8.013 7.951 7.963 165,938 -0.01(-0.08%)
Oct 25, 2019 7.957 8.001 7.945 7.970 145,402 +0.02(+0.24%)
Oct 24, 2019 7.988 7.988 7.926 7.951 99,224 -0.01(-0.16%)
Oct 23, 2019 7.926 7.970 7.913 7.963 80,410 +0.03(+0.32%)
Oct 22, 2019 7.894 7.976 7.869 7.938 128,644 +0.04(+0.48%)
Oct 21, 2019 7.951 8.004 7.876 7.901 244,666 +0.01(+0.06%)
Oct 18, 2019 7.827 7.902 7.802 7.896 237,172 +0.08(+1.04%)
Oct 17, 2019 7.815 7.815 7.765 7.815 127,135 +0.02(+0.32%)
Oct 16, 2019 7.752 7.808 7.752 7.790 216,319 +0.02(+0.32%)
Oct 15, 2019 7.740 7.802 7.715 7.765 192,831 +0.04(+0.48%)
Oct 14, 2019 7.740 7.740 7.696 7.727 161,086 -0.01(-0.08%)
Oct 11, 2019 7.727 7.765 7.721 7.734 183,575 +0.04(+0.49%)
Oct 10, 2019 7.696 7.721 7.659 7.696 154,696 +0.02(+0.32%)
Oct 09, 2019 7.659 7.690 7.603 7.671 99,857 +0.04(+0.49%)
Oct 08, 2019 7.615 7.653 7.584 7.634 122,933 +0.00(+0.00%)
Oct 07, 2019 7.572 7.653 7.522 7.634 183,891 +0.09(+1.16%)
Oct 04, 2019 7.428 7.575 7.428 7.547 156,617 +0.09(+1.25%)
Oct 03, 2019 7.509 7.559 7.385 7.453 184,297 -0.05(-0.66%)
Oct 02, 2019 7.640 7.684 7.385 7.503 271,252 -0.12(-1.63%)
Oct 01, 2019 7.690 7.752 7.628 7.628 215,889 -0.06(-0.81%)
Sep 30, 2019 7.796 7.815 7.684 7.690 171,945 -0.09(-1.20%)
Sep 27, 2019 7.790 7.808 7.721 7.783 476,430 +0.01(+0.08%)
Sep 26, 2019 7.702 7.790 7.696 7.777 161,423 +0.06(+0.81%)
Sep 25, 2019 7.696 7.752 7.684 7.715 148,710 +0.02(+0.24%)
Sep 24, 2019 7.734 7.753 7.686 7.696 101,996 -0.07(-0.88%)
Sep 23, 2019 7.715 7.765 7.671 7.765 180,644 +0.00(+0.00%)
Sep 20, 2019 7.734 7.783 7.709 7.765 180,526 +0.04(+0.56%)
Sep 19, 2019 7.696 7.759 7.678 7.721 173,787 +0.01(+0.16%)
Sep 18, 2019 7.709 7.727 7.640 7.709 122,896 +0.00(+0.00%)
Sep 17, 2019 7.690 7.740 7.640 7.709 111,612 -0.03(-0.40%)
Sep 16, 2019 7.740 7.752 7.665 7.740 237,923 +0.02(+0.23%)
Sep 13, 2019 7.679 7.735 7.660 7.722 140,534 +0.07(+0.97%)
Sep 12, 2019 7.722 7.722 7.574 7.648 281,321 -0.01(-0.08%)
Sep 11, 2019 7.549 7.747 7.518 7.654 265,235 +0.14(+1.90%)
Sep 10, 2019 7.456 7.545 7.454 7.512 195,782 +0.07(+0.92%)
Sep 09, 2019 7.332 7.468 7.326 7.444 299,273 +0.14(+1.87%)
Sep 06, 2019 7.301 7.323 7.258 7.307 129,240 +0.03(+0.43%)
Sep 05, 2019 7.189 7.313 7.189 7.276 215,087 +0.09(+1.21%)
Sep 04, 2019 7.183 7.232 7.183 7.189 110,641 +0.03(+0.43%)
Sep 03, 2019 7.208 7.227 7.158 7.158 160,222 -0.06(-0.77%)
Aug 30, 2019 7.159 7.220 7.140 7.214 196,867 +0.09(+1.30%)
Aug 29, 2019 7.115 7.159 7.115 7.121 121,930 +0.01(+0.17%)
Aug 28, 2019 7.078 7.152 7.072 7.109 127,850 +0.02(+0.26%)
Aug 27, 2019 7.128 7.128 7.066 7.091 144,442 -0.04(-0.52%)
Aug 26, 2019 7.078 7.146 7.078 7.128 114,147 +0.04(+0.61%)
Aug 23, 2019 7.159 7.165 7.054 7.084 159,014 -0.07(-0.95%)
Aug 22, 2019 7.196 7.196 7.128 7.152 141,249 +0.02(+0.35%)
Aug 21, 2019 7.202 7.202 7.109 7.128 228,733 -0.06(-0.86%)
Aug 20, 2019 7.121 7.189 7.091 7.189 134,775 +0.10(+1.39%)
Aug 19, 2019 7.128 7.165 7.066 7.091 294,793 +0.01(+0.16%)
Aug 16, 2019 7.043 7.110 6.981 7.079 165,817 +0.12(+1.77%)
Aug 15, 2019 6.987 7.067 6.932 6.957 270,856 -0.04(-0.53%)
Aug 14, 2019 7.043 7.055 6.957 6.993 209,671 -0.09(-1.22%)
Aug 13, 2019 7.067 7.159 7.006 7.079 120,810 +0.00(+0.00%)
Aug 12, 2019 7.055 7.098 6.987 7.079 198,991 +0.00(+0.00%)
Aug 09, 2019 7.110 7.122 7.043 7.079 95,682 -0.03(-0.43%)
Aug 08, 2019 7.036 7.116 6.987 7.110 150,439 +0.09(+1.22%)
Aug 07, 2019 7.006 7.049 6.902 7.024 179,071 +0.00(+0.00%)
Aug 06, 2019 6.913 7.030 6.913 7.024 226,663 +0.11(+1.60%)
Aug 05, 2019 6.926 6.938 6.834 6.913 286,839 -0.02(-0.27%)
Aug 02, 2019 6.987 7.000 6.883 6.932 165,817 -0.04(-0.62%)
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.