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

Gladstone Investment (NQ: GAIN )

14.35 +0.19 (+1.34%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 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 (%)
Jun 30, 2020 6.839 6.932 6.772 6.832 233,512 +0.03(+0.39%)
Jun 29, 2020 6.766 6.839 6.652 6.806 241,327 +0.07(+1.09%)
Jun 26, 2020 6.719 6.799 6.649 6.732 228,114 -0.05(-0.69%)
Jun 25, 2020 6.665 6.779 6.572 6.779 174,888 +0.11(+1.60%)
Jun 24, 2020 6.859 6.866 6.519 6.672 499,483 -0.21(-3.10%)
Jun 23, 2020 7.079 7.139 6.852 6.886 483,064 -0.17(-2.46%)
Jun 22, 2020 7.132 7.132 6.946 7.059 220,206 -0.09(-1.21%)
Jun 19, 2020 7.239 7.279 7.079 7.146 182,101 +0.03(+0.47%)
Jun 18, 2020 7.146 7.326 7.106 7.112 271,307 -0.05(-0.65%)
Jun 17, 2020 7.345 7.351 7.159 7.159 312,473 -0.11(-1.55%)
Jun 16, 2020 7.391 7.411 7.206 7.272 334,214 +0.13(+1.76%)
Jun 15, 2020 6.967 7.444 6.967 7.146 447,766 +0.03(+0.47%)
Jun 12, 2020 7.272 7.272 6.927 7.113 298,392 +0.34(+4.99%)
Jun 11, 2020 6.629 6.980 6.576 6.775 605,871 -0.33(-4.66%)
Jun 10, 2020 7.464 7.484 7.086 7.106 578,585 -0.38(-5.05%)
Jun 09, 2020 7.365 7.510 7.325 7.484 287,375 -0.01(-0.09%)
Jun 08, 2020 7.378 7.537 7.378 7.491 509,325 +0.11(+1.53%)
Jun 05, 2020 7.451 7.524 7.232 7.378 755,032 -0.09(-1.24%)
Jun 04, 2020 7.536 7.569 7.444 7.471 441,023 -0.03(-0.44%)
Jun 03, 2020 7.484 7.569 7.438 7.504 392,609 +0.06(+0.80%)
Jun 02, 2020 7.484 7.523 7.359 7.444 379,874 +0.01(+0.18%)
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.