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 (%)
Jan 31, 2020 8.507 8.545 8.392 8.405 176,168 -0.10(-1.13%)
Jan 30, 2020 8.558 8.582 8.379 8.501 250,635 -0.05(-0.60%)
Jan 29, 2020 8.558 8.629 8.520 8.552 162,616 -0.04(-0.45%)
Jan 28, 2020 8.514 8.597 8.504 8.590 179,499 +0.08(+0.90%)
Jan 27, 2020 8.546 8.568 8.437 8.514 219,586 -0.10(-1.15%)
Jan 24, 2020 8.801 8.820 8.584 8.613 260,967 -0.16(-1.79%)
Jan 23, 2020 8.872 8.872 8.737 8.769 296,951 -0.08(-0.94%)
Jan 22, 2020 8.840 8.897 8.782 8.852 309,691 +0.01(+0.14%)
Jan 21, 2020 8.821 8.859 8.789 8.840 291,575 +0.06(+0.72%)
Jan 17, 2020 8.763 8.852 8.744 8.776 332,733 +0.02(+0.22%)
Jan 16, 2020 8.700 8.808 8.687 8.757 394,486 +0.11(+1.25%)
Jan 15, 2020 8.490 8.681 8.490 8.649 291,418 +0.19(+2.26%)
Jan 14, 2020 8.433 8.538 8.433 8.458 196,828 +0.03(+0.30%)
Jan 13, 2020 8.426 8.515 8.407 8.433 207,893 +0.00(+0.00%)
Jan 10, 2020 8.458 8.530 8.433 8.433 158,032 -0.02(-0.23%)
Jan 09, 2020 8.445 8.630 8.426 8.452 310,187 +0.04(+0.53%)
Jan 08, 2020 8.299 8.547 8.286 8.407 438,676 +0.12(+1.46%)
Jan 07, 2020 8.299 8.344 8.274 8.286 344,852 -0.03(-0.31%)
Jan 06, 2020 8.305 8.363 8.274 8.312 367,679 -0.05(-0.61%)
Jan 03, 2020 8.325 8.401 8.267 8.363 297,195 -0.03(-0.38%)
Jan 02, 2020 8.477 8.477 8.267 8.394 514,956 -0.03(-0.38%)
Dec 31, 2019 8.515 8.515 8.394 8.426 325,342 -0.05(-0.60%)
Dec 30, 2019 8.611 8.624 8.474 8.477 442,017 -0.13(-1.55%)
Dec 27, 2019 8.522 8.681 8.477 8.611 447,680 -0.06(-0.66%)
Dec 26, 2019 8.738 8.744 8.515 8.668 679,318 -0.06(-0.66%)
Dec 24, 2019 8.967 8.980 8.388 8.725 995,211 -0.24(-2.63%)
Dec 23, 2019 9.361 9.393 8.833 8.960 1,044,055 -0.48(-5.05%)
Dec 20, 2019 9.425 9.437 9.158 9.437 696,601 +0.01(+0.13%)
Dec 19, 2019 9.418 9.603 9.311 9.425 286,251 -0.05(-0.54%)
Dec 18, 2019 9.673 9.755 9.469 9.476 307,556 -0.18(-1.86%)
Dec 17, 2019 9.427 9.680 9.427 9.655 487,862 +0.26(+2.76%)
Dec 16, 2019 9.345 9.509 9.345 9.395 293,560 +0.05(+0.54%)
Dec 13, 2019 9.319 9.389 9.262 9.345 278,151 +0.04(+0.48%)
Dec 12, 2019 9.294 9.364 9.243 9.300 172,118 +0.03(+0.34%)
Dec 11, 2019 9.275 9.338 9.250 9.269 147,778 -0.03(-0.34%)
Dec 10, 2019 9.269 9.300 9.218 9.300 176,449 +0.00(+0.00%)
Dec 09, 2019 9.250 9.307 9.155 9.300 213,204 +0.03(+0.34%)
Dec 06, 2019 9.364 9.364 9.250 9.269 254,142 +0.02(+0.21%)
Dec 05, 2019 9.307 9.389 9.250 9.250 181,644 -0.05(-0.54%)
Dec 04, 2019 8.990 9.307 8.990 9.300 281,268 +0.30(+3.38%)
Dec 03, 2019 9.072 9.148 8.971 8.996 431,776 -0.18(-1.97%)
Dec 02, 2019 9.364 9.395 9.161 9.177 425,841 -0.15(-1.60%)
Nov 29, 2019 9.219 9.339 9.187 9.326 235,354 +0.14(+1.58%)
Nov 27, 2019 9.080 9.181 9.036 9.181 229,792 +0.16(+1.81%)
Nov 26, 2019 8.929 9.080 8.910 9.017 246,591 +0.15(+1.70%)
Nov 25, 2019 8.873 8.935 8.847 8.866 237,550 +0.03(+0.36%)
Nov 22, 2019 8.816 8.854 8.766 8.835 224,865 +0.04(+0.43%)
Nov 21, 2019 8.816 8.847 8.722 8.797 116,801 -0.03(-0.29%)
Nov 20, 2019 8.778 8.866 8.738 8.822 173,694 +0.04(+0.50%)
Nov 19, 2019 8.740 8.797 8.728 8.778 162,591 +0.05(+0.58%)
Nov 18, 2019 8.740 8.810 8.678 8.728 238,966 -0.07(-0.80%)
Nov 15, 2019 8.686 8.811 8.686 8.798 305,005 +0.11(+1.30%)
Nov 14, 2019 8.755 8.767 8.648 8.686 243,849 -0.04(-0.50%)
Nov 13, 2019 8.723 8.748 8.636 8.729 251,632 +0.01(+0.07%)
Nov 12, 2019 8.604 8.758 8.579 8.723 324,804 +0.17(+1.98%)
Nov 11, 2019 8.504 8.654 8.504 8.554 253,679 +0.05(+0.59%)
Nov 08, 2019 8.348 8.570 8.316 8.504 424,132 +0.18(+2.18%)
Nov 07, 2019 8.479 8.510 8.283 8.322 318,803 -0.13(-1.48%)
Nov 06, 2019 8.329 8.548 8.322 8.448 393,862 +0.14(+1.73%)
Nov 05, 2019 8.135 8.329 8.107 8.304 375,319 +0.19(+2.39%)
Nov 04, 2019 8.097 8.160 8.078 8.110 257,499 +0.01(+0.12%)
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.