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

Gladstone Investment (NQ: GAIN )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2020 6.309 6.336 6.173 6.173 257,148 -0.07(-1.09%)
Sep 29, 2020 6.343 6.391 6.235 6.241 198,519 -0.12(-1.81%)
Sep 28, 2020 6.194 6.411 6.180 6.357 422,934 +0.20(+3.31%)
Sep 25, 2020 6.058 6.167 6.058 6.153 147,847 +0.09(+1.57%)
Sep 24, 2020 6.085 6.140 6.024 6.058 201,474 -0.03(-0.45%)
Sep 23, 2020 6.228 6.268 6.065 6.085 252,466 -0.15(-2.39%)
Sep 22, 2020 6.207 6.282 6.207 6.235 197,971 +0.02(+0.33%)
Sep 21, 2020 6.255 6.261 6.160 6.214 317,597 -0.04(-0.65%)
Sep 18, 2020 6.268 6.349 6.228 6.255 456,586 -0.01(-0.11%)
Sep 17, 2020 6.201 6.322 6.194 6.261 191,619 +0.06(+0.98%)
Sep 16, 2020 6.228 6.329 6.201 6.201 190,481 -0.01(-0.22%)
Sep 15, 2020 6.281 6.369 6.207 6.214 230,913 -0.03(-0.43%)
Sep 14, 2020 6.207 6.322 6.194 6.241 151,508 +0.06(+0.98%)
Sep 11, 2020 6.187 6.248 6.101 6.181 248,047 -0.01(-0.11%)
Sep 10, 2020 6.302 6.356 6.147 6.187 288,948 -0.09(-1.39%)
Sep 09, 2020 6.261 6.322 6.207 6.275 216,821 +0.01(+0.22%)
Sep 08, 2020 6.174 6.302 6.080 6.261 281,081 +0.05(+0.76%)
Sep 04, 2020 6.255 6.302 6.032 6.214 458,071 -0.05(-0.75%)
Sep 03, 2020 6.389 6.396 6.261 6.261 307,990 -0.09(-1.38%)
Sep 02, 2020 6.329 6.362 6.228 6.349 231,225 +0.01(+0.21%)
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.