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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 5.032 5.238 4.974 5.064 446,387 +0.13(+2.61%)
Mar 30, 2020 5.451 5.451 4.877 4.935 727,467 -0.44(-8.16%)
Mar 27, 2020 5.212 5.806 5.193 5.374 762,666 -0.05(-0.95%)
Mar 26, 2020 5.064 6.122 5.064 5.425 891,474 +0.46(+9.22%)
Mar 25, 2020 4.696 5.761 4.683 4.967 886,560 +0.31(+6.65%)
Mar 24, 2020 4.580 4.825 4.516 4.658 504,728 +0.46(+10.91%)
Mar 23, 2020 4.941 4.941 4.200 4.200 991,550 -0.78(-15.67%)
Mar 20, 2020 5.141 5.380 4.916 4.980 641,135 -0.15(-3.02%)
Mar 19, 2020 4.774 5.348 4.148 5.135 949,632 +0.28(+5.85%)
Mar 18, 2020 5.426 5.451 4.474 4.851 1,529,382 -0.58(-10.71%)
Mar 17, 2020 5.567 5.899 5.433 5.433 810,406 +0.00(+0.00%)
Mar 16, 2020 5.484 5.752 5.433 5.433 583,769 -0.67(-10.99%)
Mar 13, 2020 5.931 6.385 5.931 6.104 602,982 +0.41(+7.18%)
Mar 12, 2020 5.855 5.855 5.356 5.695 899,525 -0.67(-10.54%)
Mar 11, 2020 6.705 6.711 6.322 6.366 653,283 -0.39(-5.77%)
Mar 10, 2020 6.807 7.018 6.583 6.756 450,686 +0.05(+0.76%)
Mar 09, 2020 7.146 7.191 6.634 6.705 858,355 -0.79(-10.49%)
Mar 06, 2020 7.568 7.670 7.382 7.491 489,864 -0.29(-3.78%)
Mar 05, 2020 7.740 7.881 7.708 7.785 318,158 -0.15(-1.93%)
Mar 04, 2020 7.862 7.970 7.727 7.938 311,720 +0.26(+3.33%)
Mar 03, 2020 7.823 7.938 7.619 7.683 451,472 -0.10(-1.31%)
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.