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 (%)
Sep 30, 2020 6.306 6.333 6.170 6.170 257,279 -0.07(-1.09%)
Sep 29, 2020 6.340 6.387 6.231 6.238 198,620 -0.12(-1.81%)
Sep 28, 2020 6.191 6.408 6.177 6.353 423,150 +0.20(+3.31%)
Sep 25, 2020 6.055 6.164 6.055 6.150 147,922 +0.09(+1.57%)
Sep 24, 2020 6.082 6.136 6.020 6.055 201,577 -0.03(-0.45%)
Sep 23, 2020 6.225 6.265 6.062 6.082 252,595 -0.15(-2.39%)
Sep 22, 2020 6.204 6.279 6.204 6.231 198,072 +0.02(+0.33%)
Sep 21, 2020 6.251 6.258 6.157 6.211 317,759 -0.04(-0.65%)
Sep 18, 2020 6.265 6.346 6.224 6.251 456,819 -0.01(-0.11%)
Sep 17, 2020 6.198 6.319 6.191 6.258 191,716 +0.06(+0.98%)
Sep 16, 2020 6.224 6.325 6.198 6.198 190,578 -0.01(-0.22%)
Sep 15, 2020 6.278 6.366 6.204 6.211 231,031 -0.03(-0.43%)
Sep 14, 2020 6.204 6.319 6.191 6.238 151,585 +0.06(+0.98%)
Sep 11, 2020 6.184 6.245 6.098 6.177 248,174 -0.01(-0.11%)
Sep 10, 2020 6.298 6.352 6.144 6.184 289,096 -0.09(-1.39%)
Sep 09, 2020 6.258 6.319 6.204 6.272 216,932 +0.01(+0.22%)
Sep 08, 2020 6.171 6.298 6.076 6.258 281,224 +0.05(+0.76%)
Sep 04, 2020 6.251 6.298 6.029 6.211 458,305 -0.05(-0.75%)
Sep 03, 2020 6.386 6.393 6.258 6.258 308,147 -0.09(-1.38%)
Sep 02, 2020 6.325 6.359 6.224 6.346 231,343 +0.01(+0.21%)
Sep 01, 2020 6.346 6.366 6.231 6.332 307,192 +0.01(+0.21%)
Aug 31, 2020 6.312 6.473 6.278 6.319 426,709 +0.00(+0.00%)
Aug 28, 2020 6.278 6.339 6.238 6.319 214,886 +0.05(+0.86%)
Aug 27, 2020 6.231 6.386 6.224 6.265 202,436 +0.01(+0.11%)
Aug 26, 2020 6.393 6.393 6.198 6.258 395,592 -0.12(-1.90%)
Aug 25, 2020 6.494 6.494 6.332 6.379 212,817 -0.09(-1.46%)
Aug 24, 2020 6.386 6.473 6.332 6.473 281,085 +0.09(+1.42%)
Aug 21, 2020 6.433 6.433 6.272 6.383 267,939 -0.02(-0.37%)
Aug 20, 2020 6.413 6.446 6.366 6.406 209,884 +0.00(+0.00%)
Aug 19, 2020 6.406 6.453 6.379 6.406 271,541 -0.01(-0.10%)
Aug 18, 2020 6.513 6.520 6.386 6.413 239,321 -0.10(-1.54%)
Aug 17, 2020 6.546 6.546 6.460 6.513 236,830 -0.01(-0.15%)
Aug 14, 2020 6.440 6.566 6.440 6.523 193,412 +0.07(+1.09%)
Aug 13, 2020 6.466 6.573 6.440 6.453 269,348 +0.00(+0.00%)
Aug 12, 2020 6.500 6.560 6.379 6.453 166,251 +0.04(+0.62%)
Aug 11, 2020 6.500 6.587 6.413 6.413 252,189 -0.03(-0.52%)
Aug 10, 2020 6.373 6.513 6.373 6.446 318,020 +0.08(+1.26%)
Aug 07, 2020 6.232 6.379 6.229 6.366 172,903 +0.12(+1.93%)
Aug 06, 2020 6.219 6.339 6.219 6.246 206,668 -0.03(-0.43%)
Aug 05, 2020 6.232 6.353 6.232 6.273 281,596 +0.05(+0.86%)
Aug 04, 2020 6.132 6.259 6.112 6.219 272,839 +0.05(+0.76%)
Aug 03, 2020 6.152 6.279 6.092 6.172 379,191 +0.02(+0.33%)
Jul 31, 2020 6.266 6.296 6.106 6.152 401,944 -0.09(-1.39%)
Jul 30, 2020 6.239 6.246 6.119 6.239 482,750 -0.05(-0.74%)
Jul 29, 2020 6.420 6.433 6.112 6.286 942,828 -0.37(-5.52%)
Jul 28, 2020 6.667 6.687 6.587 6.653 210,936 +0.01(+0.10%)
Jul 27, 2020 6.747 6.780 6.587 6.647 237,497 -0.10(-1.49%)
Jul 24, 2020 6.774 6.813 6.740 6.747 185,927 -0.05(-0.69%)
Jul 23, 2020 6.827 6.860 6.673 6.794 202,716 -0.03(-0.39%)
Jul 22, 2020 6.800 6.820 6.694 6.820 311,233 +0.07(+1.08%)
Jul 21, 2020 6.681 6.827 6.674 6.747 306,951 +0.10(+1.50%)
Jul 20, 2020 6.635 6.767 6.575 6.648 322,908 +0.04(+0.65%)
Jul 17, 2020 6.648 6.671 6.595 6.605 236,640 +0.01(+0.15%)
Jul 16, 2020 6.535 6.674 6.449 6.595 261,655 +0.07(+1.12%)
Jul 15, 2020 6.489 6.548 6.389 6.522 505,352 +0.07(+1.13%)
Jul 14, 2020 6.429 6.469 6.309 6.449 382,139 +0.04(+0.62%)
Jul 13, 2020 6.475 6.522 6.316 6.409 702,174 +0.00(+0.05%)
Jul 10, 2020 6.236 6.462 6.230 6.406 285,325 +0.17(+2.71%)
Jul 09, 2020 6.416 6.416 6.217 6.236 377,616 -0.21(-3.19%)
Jul 08, 2020 6.396 6.528 6.343 6.442 297,274 +0.00(+0.00%)
Jul 07, 2020 6.595 6.601 6.363 6.442 395,729 -0.19(-2.80%)
Jul 06, 2020 6.734 6.767 6.522 6.628 434,240 -0.05(-0.79%)
Jul 02, 2020 6.867 6.867 6.641 6.681 222,020 -0.09(-1.27%)
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.