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

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2020 6.351 6.513 6.317 6.358 424,091 +0.00(+0.00%)
Aug 28, 2020 6.317 6.378 6.276 6.358 213,567 +0.05(+0.86%)
Aug 27, 2020 6.270 6.425 6.263 6.304 201,193 +0.01(+0.11%)
Aug 26, 2020 6.432 6.432 6.236 6.297 393,165 -0.12(-1.90%)
Aug 25, 2020 6.534 6.534 6.371 6.419 211,511 -0.09(-1.46%)
Aug 24, 2020 6.425 6.513 6.371 6.513 279,359 +0.09(+1.42%)
Aug 21, 2020 6.473 6.473 6.310 6.422 266,294 -0.02(-0.37%)
Aug 20, 2020 6.452 6.486 6.405 6.446 208,596 +0.00(+0.00%)
Aug 19, 2020 6.446 6.493 6.419 6.446 269,874 -0.01(-0.10%)
Aug 18, 2020 6.553 6.560 6.425 6.452 237,852 -0.10(-1.54%)
Aug 17, 2020 6.587 6.587 6.499 6.553 235,376 -0.01(-0.15%)
Aug 14, 2020 6.479 6.607 6.479 6.563 192,225 +0.07(+1.09%)
Aug 13, 2020 6.506 6.614 6.479 6.493 267,695 +0.00(+0.00%)
Aug 12, 2020 6.540 6.600 6.419 6.493 165,230 +0.04(+0.63%)
Aug 11, 2020 6.540 6.627 6.452 6.452 250,641 -0.03(-0.52%)
Aug 10, 2020 6.412 6.553 6.412 6.486 316,068 +0.08(+1.26%)
Aug 07, 2020 6.271 6.419 6.267 6.405 171,842 +0.12(+1.93%)
Aug 06, 2020 6.258 6.378 6.258 6.284 205,400 -0.03(-0.43%)
Aug 05, 2020 6.271 6.392 6.271 6.311 279,868 +0.05(+0.86%)
Aug 04, 2020 6.170 6.298 6.150 6.258 271,164 +0.05(+0.76%)
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.