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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 8.320 8.412 8.243 8.327 179,316 +0.05(+0.59%)
Feb 25, 2021 8.334 8.419 8.215 8.278 212,152 -0.12(-1.42%)
Feb 24, 2021 8.236 8.412 8.229 8.398 185,551 +0.20(+2.48%)
Feb 23, 2021 8.257 8.341 8.124 8.194 220,788 -0.15(-1.85%)
Feb 22, 2021 8.306 8.370 8.257 8.348 186,987 +0.01(+0.17%)
Feb 19, 2021 8.348 8.363 8.250 8.334 130,852 +0.04(+0.42%)
Feb 18, 2021 8.285 8.363 8.250 8.299 194,987 -0.02(-0.25%)
Feb 17, 2021 8.377 8.405 8.215 8.320 201,043 -0.03(-0.34%)
Feb 16, 2021 8.391 8.412 8.243 8.348 232,323 +0.02(+0.25%)
Feb 12, 2021 8.286 8.362 8.237 8.327 183,384 +0.05(+0.59%)
Feb 11, 2021 8.251 8.355 8.251 8.279 306,363 +0.06(+0.76%)
Feb 10, 2021 8.125 8.216 8.062 8.216 249,997 +0.14(+1.73%)
Feb 09, 2021 8.167 8.188 8.021 8.076 264,680 -0.06(-0.77%)
Feb 08, 2021 8.125 8.265 8.125 8.139 295,312 +0.01(+0.17%)
Feb 05, 2021 8.139 8.188 8.035 8.125 355,872 +0.15(+1.92%)
Feb 04, 2021 7.951 8.076 7.909 7.972 492,733 +0.06(+0.79%)
Feb 03, 2021 7.449 8.048 7.449 7.909 752,034 +0.53(+7.18%)
Feb 02, 2021 7.330 7.456 7.281 7.379 270,272 +0.17(+2.42%)
Feb 01, 2021 7.184 7.239 7.044 7.205 302,689 +0.07(+0.98%)
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%)
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.