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 (%)
Jan 29, 2021 7.278 7.341 7.062 7.138 297,508 -0.13(-1.82%)
Jan 28, 2021 7.278 7.425 7.208 7.271 207,777 -0.02(-0.29%)
Jan 27, 2021 7.445 7.550 7.285 7.292 256,789 -0.13(-1.79%)
Jan 26, 2021 7.452 7.487 7.397 7.425 225,845 +0.01(+0.09%)
Jan 25, 2021 7.550 7.606 7.341 7.418 302,859 -0.11(-1.48%)
Jan 22, 2021 7.550 7.578 7.425 7.529 200,345 -0.05(-0.64%)
Jan 21, 2021 7.508 7.634 7.383 7.578 235,517 +0.08(+1.12%)
Jan 20, 2021 7.418 7.508 7.404 7.494 322,686 +0.06(+0.75%)
Jan 19, 2021 7.370 7.487 7.328 7.439 359,617 +0.06(+0.75%)
Jan 15, 2021 7.307 7.460 7.279 7.383 231,797 +0.04(+0.57%)
Jan 14, 2021 7.245 7.397 7.224 7.342 197,591 +0.13(+1.83%)
Jan 13, 2021 7.175 7.306 7.175 7.210 201,913 +0.01(+0.10%)
Jan 12, 2021 7.189 7.279 7.127 7.203 205,321 +0.01(+0.19%)
Jan 11, 2021 7.266 7.314 7.175 7.189 215,359 -0.08(-1.05%)
Jan 08, 2021 7.231 7.314 7.196 7.266 165,445 +0.08(+1.06%)
Jan 07, 2021 7.134 7.311 7.106 7.189 256,947 +0.11(+1.57%)
Jan 06, 2021 7.064 7.189 7.058 7.078 229,304 +0.01(+0.20%)
Jan 05, 2021 7.016 7.099 7.016 7.064 208,906 +0.06(+0.79%)
Jan 04, 2021 7.002 7.064 6.870 7.009 411,213 +0.01(+0.20%)
Dec 31, 2020 6.995 6.995 6.995 410,784 +0.05(+0.70%)
Dec 30, 2020 7.044 7.099 6.732 6.947 410,784 -0.10(-1.38%)
Dec 29, 2020 7.002 7.099 7.002 7.044 189,984 +0.04(+0.59%)
Dec 28, 2020 7.009 7.106 6.974 7.002 295,418 +0.00(+0.00%)
Dec 24, 2020 7.120 7.120 6.981 7.002 130,539 -0.09(-1.27%)
Dec 23, 2020 7.071 7.203 7.058 7.092 162,836 +0.05(+0.69%)
Dec 22, 2020 7.307 7.383 7.023 7.044 298,874 -0.24(-3.24%)
Dec 21, 2020 7.197 7.438 7.176 7.279 430,628 +0.06(+0.76%)
Dec 18, 2020 7.169 7.266 7.155 7.224 273,854 +0.06(+0.77%)
Dec 17, 2020 7.169 7.266 7.128 7.169 233,724 +0.01(+0.10%)
Dec 16, 2020 7.073 7.204 7.059 7.162 291,935 +0.12(+1.66%)
Dec 15, 2020 7.038 7.087 7.011 7.045 223,457 +0.08(+1.19%)
Dec 14, 2020 7.011 7.121 6.963 6.963 295,832 +0.01(+0.10%)
Dec 11, 2020 6.887 6.983 6.832 6.956 238,860 +0.08(+1.20%)
Dec 10, 2020 6.935 6.956 6.770 6.873 314,832 -0.08(-1.19%)
Dec 09, 2020 7.059 7.114 6.888 6.956 257,384 -0.05(-0.69%)
Dec 08, 2020 7.038 7.080 6.990 7.004 156,714 -0.03(-0.49%)
Dec 07, 2020 7.025 7.093 6.901 7.038 251,380 -0.04(-0.58%)
Dec 04, 2020 7.031 7.169 7.031 7.080 193,411 +0.08(+1.18%)
Dec 03, 2020 6.928 7.059 6.908 6.997 327,622 +0.07(+0.99%)
Dec 02, 2020 6.949 7.031 6.894 6.928 185,885 -0.01(-0.10%)
Dec 01, 2020 6.887 6.990 6.852 6.935 228,596 +0.12(+1.72%)
Nov 30, 2020 6.914 6.949 6.770 6.818 291,081 -0.10(-1.39%)
Nov 27, 2020 6.921 6.970 6.832 6.914 142,009 +0.01(+0.20%)
Nov 25, 2020 6.763 6.970 6.756 6.901 295,490 +0.10(+1.42%)
Nov 24, 2020 6.804 6.880 6.749 6.804 240,598 +0.09(+1.33%)
Nov 23, 2020 6.673 6.749 6.611 6.715 169,108 +0.09(+1.35%)
Nov 20, 2020 6.694 6.728 6.611 6.625 228,696 -0.01(-0.10%)
Nov 19, 2020 6.722 6.784 6.549 6.632 245,341 -0.06(-0.93%)
Nov 18, 2020 6.653 6.831 6.626 6.694 409,774 +0.09(+1.35%)
Nov 17, 2020 6.571 6.632 6.503 6.605 236,825 +0.00(+0.00%)
Nov 16, 2020 6.523 6.674 6.523 6.605 367,351 +0.16(+2.44%)
Nov 13, 2020 6.400 6.496 6.386 6.448 245,406 +0.09(+1.40%)
Nov 12, 2020 6.407 6.407 6.289 6.359 162,544 -0.05(-0.85%)
Nov 11, 2020 6.400 6.462 6.345 6.414 188,129 +0.02(+0.32%)
Nov 10, 2020 6.202 6.439 6.202 6.393 295,680 +0.23(+3.66%)
Nov 09, 2020 6.229 6.386 6.161 6.168 354,718 +0.08(+1.35%)
Nov 06, 2020 6.092 6.113 5.956 6.085 259,446 -0.01(-0.11%)
Nov 05, 2020 6.133 6.209 6.051 6.092 320,514 -0.05(-0.89%)
Nov 04, 2020 6.017 6.174 5.935 6.147 253,832 +0.29(+5.02%)
Nov 03, 2020 5.874 5.949 5.846 5.853 159,826 +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.