Skip to main content

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 14.01 14.15 13.99 14.14 88,711 +0.10(+0.70%)
Apr 29, 2024 14.11 14.12 14.00 14.04 73,144 +0.01(+0.07%)
Apr 26, 2024 14.00 14.13 13.99 14.03 105,620 +0.06(+0.42%)
Apr 25, 2024 13.96 14.07 13.91 13.97 76,149 -0.01(-0.07%)
Apr 24, 2024 14.01 14.06 13.93 13.98 54,045 -0.08(-0.56%)
Apr 23, 2024 14.02 14.09 14.00 14.06 82,927 +0.01(+0.07%)
Apr 22, 2024 13.88 14.08 13.84 14.05 94,131 +0.17(+1.21%)
Apr 19, 2024 13.74 14.00 13.74 13.88 112,305 +0.08(+0.57%)
Apr 18, 2024 13.71 13.89 13.65 13.80 79,778 +0.09(+0.65%)
Apr 17, 2024 13.65 13.78 13.63 13.71 87,947 +0.14(+1.01%)
Apr 16, 2024 13.73 13.73 13.57 13.58 103,289 -0.06(-0.43%)
Apr 15, 2024 13.68 13.89 13.62 13.63 104,795 -0.05(-0.40%)
Apr 12, 2024 13.80 13.90 13.61 13.69 114,130 -0.12(-0.89%)
Apr 11, 2024 13.84 13.88 13.66 13.81 126,863 -0.07(-0.50%)
Apr 10, 2024 13.66 13.92 13.60 13.88 158,392 +0.18(+1.29%)
Apr 09, 2024 13.63 13.73 13.60 13.70 66,091 +0.09(+0.65%)
Apr 08, 2024 13.66 13.70 13.55 13.61 82,616 -0.01(-0.07%)
Apr 05, 2024 13.58 13.72 13.57 13.62 83,003 +0.08(+0.58%)
Apr 04, 2024 13.68 13.76 13.52 13.55 100,178 -0.14(-1.01%)
Apr 03, 2024 13.63 13.80 13.63 13.68 88,184 +0.08(+0.58%)
Apr 02, 2024 13.70 13.76 13.57 13.61 159,685 -0.19(-1.35%)
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.