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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 7.123 7.286 6.914 7.260 263,722 +0.16(+2.21%)
Apr 29, 2020 7.130 7.286 7.064 7.103 229,778 +0.24(+3.43%)
Apr 28, 2020 7.064 7.345 6.836 6.868 340,054 -0.13(-1.87%)
Apr 27, 2020 6.809 7.339 6.809 6.999 604,267 +0.33(+5.00%)
Apr 24, 2020 6.300 6.692 6.280 6.666 309,108 +0.37(+5.81%)
Apr 23, 2020 6.293 6.424 6.182 6.300 287,660 +0.03(+0.52%)
Apr 22, 2020 6.377 6.475 6.222 6.267 231,430 -0.02(-0.31%)
Apr 21, 2020 6.215 6.475 6.137 6.286 287,902 -0.05(-0.82%)
Apr 20, 2020 6.397 6.624 6.299 6.338 326,813 -0.12(-1.91%)
Apr 17, 2020 6.539 6.773 6.346 6.462 485,389 +0.25(+3.97%)
Apr 16, 2020 6.319 6.436 6.079 6.215 346,647 -0.10(-1.64%)
Apr 15, 2020 6.384 6.494 6.111 6.319 385,996 -0.05(-0.71%)
Apr 14, 2020 6.248 6.475 6.176 6.364 311,523 +0.23(+3.70%)
Apr 13, 2020 6.163 6.241 5.793 6.137 520,826 -0.01(-0.11%)
Apr 09, 2020 6.118 6.546 5.969 6.144 694,712 +0.23(+3.95%)
Apr 08, 2020 5.664 6.170 5.664 5.910 486,923 +0.26(+4.59%)
Apr 07, 2020 5.300 5.767 5.300 5.651 499,192 +0.57(+11.24%)
Apr 06, 2020 4.742 5.112 4.678 5.080 864,238 +0.49(+10.75%)
Apr 03, 2020 4.632 4.678 4.379 4.587 603,152 -0.08(-1.81%)
Apr 02, 2020 4.729 4.846 4.561 4.671 406,358 -0.03(-0.69%)
Apr 01, 2020 4.866 4.982 4.639 4.703 747,803 -0.39(-7.64%)
Mar 31, 2020 5.060 5.268 5.002 5.093 443,874 +0.13(+2.61%)
Mar 30, 2020 5.482 5.482 4.905 4.963 723,371 -0.44(-8.16%)
Mar 27, 2020 5.242 5.839 5.222 5.404 758,372 -0.05(-0.95%)
Mar 26, 2020 5.093 6.157 5.093 5.456 886,456 +0.46(+9.22%)
Mar 25, 2020 4.723 5.793 4.710 4.995 881,569 +0.31(+6.65%)
Mar 24, 2020 4.606 4.853 4.541 4.684 501,887 +0.46(+10.91%)
Mar 23, 2020 4.969 4.969 4.223 4.223 985,967 -0.78(-15.67%)
Mar 20, 2020 5.171 5.411 4.944 5.008 637,526 -0.16(-3.02%)
Mar 19, 2020 4.801 5.378 4.172 5.164 944,286 +0.29(+5.85%)
Mar 18, 2020 5.457 5.482 4.499 4.879 1,520,772 -0.58(-10.71%)
Mar 17, 2020 5.599 5.933 5.464 5.464 805,843 +0.00(+0.00%)
Mar 16, 2020 5.515 5.785 5.464 5.464 580,483 -0.67(-10.99%)
Mar 13, 2020 5.965 6.421 5.965 6.138 599,588 +0.41(+7.18%)
Mar 12, 2020 5.888 5.888 5.386 5.727 894,461 -0.67(-10.54%)
Mar 11, 2020 6.743 6.749 6.358 6.402 649,605 -0.39(-5.77%)
Mar 10, 2020 6.846 7.058 6.621 6.794 448,149 +0.05(+0.76%)
Mar 09, 2020 7.186 7.231 6.672 6.743 853,523 -0.79(-10.49%)
Mar 06, 2020 7.610 7.713 7.424 7.533 487,106 -0.30(-3.78%)
Mar 05, 2020 7.784 7.925 7.752 7.829 316,367 -0.15(-1.93%)
Mar 04, 2020 7.906 8.015 7.771 7.983 309,965 +0.26(+3.33%)
Mar 03, 2020 7.868 7.983 7.662 7.726 448,930 -0.10(-1.31%)
Mar 02, 2020 7.411 7.866 7.411 7.829 643,681 +0.47(+6.38%)
Feb 28, 2020 7.501 7.553 7.077 7.360 881,646 -0.31(-4.02%)
Feb 27, 2020 8.035 8.057 7.437 7.668 767,867 -0.44(-5.47%)
Feb 26, 2020 7.713 8.260 7.649 8.112 518,113 +0.15(+1.94%)
Feb 25, 2020 8.491 8.517 7.913 7.958 880,548 -0.53(-6.21%)
Feb 24, 2020 8.491 8.581 8.375 8.485 324,077 -0.19(-2.22%)
Feb 21, 2020 8.722 8.755 8.620 8.677 180,156 -0.09(-1.03%)
Feb 20, 2020 8.690 8.767 8.677 8.767 132,212 +0.07(+0.81%)
Feb 19, 2020 8.761 8.781 8.677 8.697 118,046 -0.06(-0.73%)
Feb 18, 2020 8.755 8.800 8.742 8.761 143,616 +0.01(+0.15%)
Feb 14, 2020 8.723 8.748 8.697 8.748 172,482 +0.02(+0.22%)
Feb 13, 2020 8.684 8.729 8.639 8.729 201,738 +0.03(+0.37%)
Feb 12, 2020 8.684 8.742 8.652 8.697 139,923 +0.02(+0.22%)
Feb 11, 2020 8.729 8.755 8.665 8.678 184,709 -0.05(-0.59%)
Feb 10, 2020 8.703 8.735 8.659 8.729 137,710 +0.01(+0.07%)
Feb 07, 2020 8.646 8.774 8.633 8.723 167,634 +0.06(+0.66%)
Feb 06, 2020 8.575 8.767 8.575 8.665 310,546 -0.17(-1.95%)
Feb 05, 2020 8.601 8.913 8.601 8.838 448,454 +0.33(+3.91%)
Feb 04, 2020 8.499 8.556 8.454 8.505 189,885 +0.05(+0.61%)
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.