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 (%)
Jan 31, 2020 8.464 8.502 8.349 8.362 177,076 -0.10(-1.13%)
Jan 30, 2020 8.514 8.538 8.336 8.457 251,926 -0.05(-0.60%)
Jan 29, 2020 8.514 8.584 8.476 8.508 163,454 -0.04(-0.45%)
Jan 28, 2020 8.470 8.553 8.460 8.546 180,424 +0.08(+0.90%)
Jan 27, 2020 8.502 8.524 8.394 8.470 220,717 -0.10(-1.15%)
Jan 24, 2020 8.756 8.775 8.540 8.569 262,311 -0.16(-1.79%)
Jan 23, 2020 8.826 8.826 8.693 8.724 298,480 -0.08(-0.94%)
Jan 22, 2020 8.794 8.851 8.737 8.807 311,286 +0.01(+0.14%)
Jan 21, 2020 8.775 8.813 8.744 8.794 293,076 +0.06(+0.72%)
Jan 17, 2020 8.718 8.807 8.699 8.731 334,446 +0.02(+0.22%)
Jan 16, 2020 8.655 8.763 8.643 8.712 396,518 +0.11(+1.25%)
Jan 15, 2020 8.446 8.636 8.446 8.605 292,918 +0.19(+2.26%)
Jan 14, 2020 8.389 8.494 8.389 8.415 197,841 +0.03(+0.30%)
Jan 13, 2020 8.383 8.472 8.364 8.389 208,964 +0.00(+0.00%)
Jan 10, 2020 8.415 8.486 8.389 8.389 158,846 -0.02(-0.23%)
Jan 09, 2020 8.402 8.586 8.383 8.408 311,784 +0.04(+0.53%)
Jan 08, 2020 8.257 8.503 8.244 8.364 440,935 +0.12(+1.46%)
Jan 07, 2020 8.257 8.301 8.231 8.244 346,627 -0.03(-0.31%)
Jan 06, 2020 8.263 8.320 8.231 8.269 369,572 -0.05(-0.61%)
Jan 03, 2020 8.282 8.358 8.225 8.320 298,725 -0.03(-0.38%)
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.