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

Gladstone Investment (NQ: GAIN )

14.04 -0.12 (-0.88%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 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 29, 2021 7.274 7.337 7.058 7.135 297,659 -0.13(-1.82%)
Jan 28, 2021 7.274 7.421 7.205 7.267 207,883 -0.02(-0.29%)
Jan 27, 2021 7.442 7.546 7.281 7.288 256,921 -0.13(-1.79%)
Jan 26, 2021 7.449 7.484 7.393 7.421 225,960 +0.01(+0.09%)
Jan 25, 2021 7.546 7.602 7.337 7.414 303,013 -0.11(-1.48%)
Jan 22, 2021 7.546 7.574 7.421 7.525 200,447 -0.05(-0.64%)
Jan 21, 2021 7.504 7.630 7.379 7.574 235,637 +0.08(+1.12%)
Jan 20, 2021 7.414 7.504 7.400 7.491 322,850 +0.06(+0.75%)
Jan 19, 2021 7.366 7.484 7.324 7.435 359,801 +0.06(+0.75%)
Jan 15, 2021 7.303 7.456 7.276 7.380 231,915 +0.04(+0.57%)
Jan 14, 2021 7.241 7.394 7.220 7.338 197,692 +0.13(+1.83%)
Jan 13, 2021 7.172 7.302 7.172 7.206 202,016 +0.01(+0.10%)
Jan 12, 2021 7.186 7.276 7.123 7.199 205,426 +0.01(+0.19%)
Jan 11, 2021 7.262 7.310 7.172 7.186 215,469 -0.08(-1.05%)
Jan 08, 2021 7.227 7.310 7.193 7.262 165,530 +0.08(+1.06%)
Jan 07, 2021 7.130 7.307 7.102 7.186 257,078 +0.11(+1.57%)
Jan 06, 2021 7.061 7.186 7.054 7.075 229,422 +0.01(+0.20%)
Jan 05, 2021 7.012 7.096 7.012 7.061 209,012 +0.06(+0.79%)
Jan 04, 2021 6.999 7.061 6.867 7.005 411,423 +0.01(+0.20%)
Dec 31, 2020 6.992 6.992 6.992 410,994 +0.05(+0.70%)
Dec 30, 2020 7.040 7.096 6.728 6.943 410,994 -0.10(-1.38%)
Dec 29, 2020 6.999 7.096 6.999 7.040 190,081 +0.04(+0.59%)
Dec 28, 2020 7.005 7.102 6.971 6.999 295,569 +0.00(+0.00%)
Dec 24, 2020 7.116 7.116 6.978 6.999 130,605 -0.09(-1.27%)
Dec 23, 2020 7.068 7.199 7.054 7.089 162,919 +0.05(+0.69%)
Dec 22, 2020 7.303 7.380 7.019 7.040 299,027 -0.24(-3.24%)
Dec 21, 2020 7.193 7.434 7.172 7.276 430,848 +0.06(+0.76%)
Dec 18, 2020 7.166 7.262 7.152 7.221 273,994 +0.06(+0.77%)
Dec 17, 2020 7.166 7.262 7.124 7.166 233,843 +0.01(+0.10%)
Dec 16, 2020 7.069 7.200 7.055 7.159 292,084 +0.12(+1.66%)
Dec 15, 2020 7.035 7.083 7.007 7.042 223,571 +0.08(+1.19%)
Dec 14, 2020 7.007 7.117 6.959 6.959 295,983 +0.01(+0.10%)
Dec 11, 2020 6.883 6.980 6.828 6.952 238,982 +0.08(+1.20%)
Dec 10, 2020 6.932 6.952 6.766 6.870 314,993 -0.08(-1.19%)
Dec 09, 2020 7.055 7.111 6.884 6.952 257,515 -0.05(-0.69%)
Dec 08, 2020 7.035 7.076 6.987 7.000 156,794 -0.03(-0.49%)
Dec 07, 2020 7.021 7.090 6.897 7.035 251,508 -0.04(-0.58%)
Dec 04, 2020 7.028 7.166 7.028 7.076 193,510 +0.08(+1.18%)
Dec 03, 2020 6.925 7.055 6.904 6.993 327,789 +0.07(+0.99%)
Dec 02, 2020 6.945 7.028 6.890 6.925 185,980 -0.01(-0.10%)
Dec 01, 2020 6.883 6.987 6.849 6.932 228,712 +0.12(+1.72%)
Nov 30, 2020 6.911 6.945 6.766 6.815 291,230 -0.10(-1.39%)
Nov 27, 2020 6.918 6.966 6.828 6.911 142,081 +0.01(+0.20%)
Nov 25, 2020 6.759 6.966 6.753 6.897 295,640 +0.10(+1.42%)
Nov 24, 2020 6.801 6.876 6.746 6.801 240,721 +0.09(+1.33%)
Nov 23, 2020 6.670 6.746 6.608 6.711 169,195 +0.09(+1.35%)
Nov 20, 2020 6.691 6.725 6.608 6.622 228,813 -0.01(-0.10%)
Nov 19, 2020 6.718 6.780 6.546 6.629 245,466 -0.06(-0.93%)
Nov 18, 2020 6.650 6.827 6.622 6.691 409,983 +0.09(+1.35%)
Nov 17, 2020 6.568 6.629 6.499 6.602 236,945 +0.00(+0.00%)
Nov 16, 2020 6.520 6.670 6.520 6.602 367,538 +0.16(+2.44%)
Nov 13, 2020 6.397 6.492 6.383 6.445 245,532 +0.09(+1.40%)
Nov 12, 2020 6.404 6.404 6.286 6.356 162,627 -0.05(-0.85%)
Nov 11, 2020 6.397 6.458 6.342 6.410 188,225 +0.02(+0.32%)
Nov 10, 2020 6.199 6.436 6.199 6.390 295,831 +0.23(+3.66%)
Nov 09, 2020 6.226 6.383 6.158 6.164 354,899 +0.08(+1.35%)
Nov 06, 2020 6.089 6.110 5.953 6.082 259,579 -0.01(-0.11%)
Nov 05, 2020 6.130 6.205 6.048 6.089 320,678 -0.05(-0.89%)
Nov 04, 2020 6.014 6.171 5.932 6.144 253,961 +0.29(+5.02%)
Nov 03, 2020 5.871 5.946 5.843 5.850 159,907 +0.05(+0.82%)
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.