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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 (%)
May 29, 2020 7.277 7.415 7.198 7.297 304,421 +0.05(+0.64%)
May 28, 2020 7.494 7.527 7.146 7.251 404,932 -0.20(-2.65%)
May 27, 2020 7.402 7.514 7.330 7.448 304,096 +0.19(+2.63%)
May 26, 2020 7.238 7.396 7.224 7.257 299,688 +0.19(+2.70%)
May 22, 2020 6.994 7.119 6.948 7.067 231,925 +0.05(+0.66%)
May 21, 2020 6.974 7.106 6.961 7.021 217,368 +0.07(+0.95%)
May 20, 2020 6.731 7.027 6.731 6.955 302,103 +0.24(+3.63%)
May 19, 2020 6.876 6.889 6.659 6.711 473,953 -0.09(-1.35%)
May 18, 2020 6.817 6.974 6.738 6.803 501,306 +0.08(+1.17%)
May 15, 2020 6.679 6.855 6.502 6.724 390,516 +0.10(+1.48%)
May 14, 2020 6.260 6.718 6.058 6.626 527,719 +0.25(+4.00%)
May 13, 2020 7.188 7.273 6.365 6.372 863,265 -0.78(-10.88%)
May 12, 2020 7.215 7.345 7.090 7.149 384,666 -0.05(-0.73%)
May 11, 2020 7.254 7.345 7.103 7.202 322,445 -0.07(-0.90%)
May 08, 2020 7.208 7.326 7.195 7.267 228,158 +0.12(+1.74%)
May 07, 2020 7.143 7.326 7.051 7.143 320,580 +0.16(+2.25%)
May 06, 2020 6.738 7.090 6.653 6.986 313,707 +0.29(+4.29%)
May 05, 2020 6.842 7.097 6.587 6.698 457,201 -0.07(-0.97%)
May 04, 2020 6.920 6.927 6.613 6.764 308,766 -0.14(-1.99%)
May 01, 2020 7.182 7.182 6.822 6.901 288,602 -0.36(-4.95%)
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%)
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.