Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.88 -0.13 (-0.93%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 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 (%)
Apr 30, 2021 10.14 10.20 10.02 10.03 174,629 -0.13(-1.25%)
Apr 29, 2021 10.13 10.21 10.01 10.16 268,274 +0.06(+0.63%)
Apr 28, 2021 10.00 10.15 9.961 10.09 234,992 +0.13(+1.35%)
Apr 27, 2021 9.883 9.961 9.834 9.961 242,882 +0.11(+1.07%)
Apr 26, 2021 9.911 9.911 9.812 9.855 167,729 -0.04(-0.36%)
Apr 23, 2021 9.869 9.932 9.798 9.890 162,145 +0.06(+0.65%)
Apr 22, 2021 9.982 9.982 9.798 9.827 247,728 -0.12(-1.20%)
Apr 21, 2021 9.974 10.00 9.834 9.946 277,836 +0.02(+0.21%)
Apr 20, 2021 9.883 9.974 9.792 9.925 331,734 +0.04(+0.35%)
Apr 19, 2021 9.918 9.925 9.778 9.890 303,764 +0.02(+0.21%)
Apr 16, 2021 9.764 9.918 9.695 9.869 368,669 +0.19(+1.96%)
Apr 15, 2021 9.554 9.761 9.540 9.680 286,842 +0.17(+1.77%)
Apr 14, 2021 9.469 9.561 9.455 9.512 206,966 +0.04(+0.44%)
Apr 13, 2021 9.469 9.483 9.350 9.469 209,076 +0.05(+0.52%)
Apr 12, 2021 9.336 9.462 9.329 9.420 244,352 +0.01(+0.15%)
Apr 09, 2021 9.329 9.483 9.294 9.406 458,057 +0.13(+1.44%)
Apr 08, 2021 9.231 9.308 9.196 9.273 173,852 +0.09(+0.99%)
Apr 07, 2021 9.119 9.287 9.084 9.182 333,437 +0.08(+0.85%)
Apr 06, 2021 8.915 9.112 8.880 9.105 523,181 +0.23(+2.61%)
Apr 05, 2021 8.768 8.887 8.740 8.873 206,259 +0.09(+1.04%)
Apr 01, 2021 8.607 8.782 8.607 8.782 153,683 +0.20(+2.37%)
Mar 31, 2021 8.684 8.789 8.544 8.579 210,627 -0.10(-1.13%)
Mar 30, 2021 8.733 8.775 8.642 8.677 180,194 +0.04(+0.41%)
Mar 29, 2021 8.607 8.726 8.558 8.642 207,907 +0.04(+0.41%)
Mar 26, 2021 8.508 8.628 8.459 8.607 141,708 +0.11(+1.32%)
Mar 25, 2021 8.417 8.515 8.242 8.494 204,424 +0.06(+0.67%)
Mar 24, 2021 8.530 8.621 8.424 8.438 161,490 -0.03(-0.33%)
Mar 23, 2021 8.593 8.628 8.431 8.466 131,537 -0.11(-1.23%)
Mar 22, 2021 8.572 8.677 8.501 8.572 237,214 +0.00(+0.00%)
Mar 19, 2021 8.537 8.600 8.410 8.572 382,070 -0.01(-0.16%)
Mar 18, 2021 8.831 8.908 8.586 8.586 296,953 -0.21(-2.39%)
Mar 17, 2021 8.754 8.915 8.733 8.796 253,923 +0.00(+0.00%)
Mar 16, 2021 8.887 8.887 8.726 8.796 297,043 -0.04(-0.47%)
Mar 15, 2021 8.719 8.852 8.664 8.838 210,272 +0.17(+2.01%)
Mar 12, 2021 8.636 8.775 8.615 8.664 207,441 +0.09(+1.06%)
Mar 11, 2021 8.496 8.622 8.461 8.573 205,052 +0.08(+0.90%)
Mar 10, 2021 8.503 8.545 8.433 8.496 152,091 +0.03(+0.33%)
Mar 09, 2021 8.433 8.545 8.350 8.468 273,089 +0.07(+0.83%)
Mar 08, 2021 8.329 8.440 8.273 8.398 279,204 -0.01(-0.08%)
Mar 05, 2021 8.419 8.496 8.203 8.405 261,487 -0.01(-0.08%)
Mar 04, 2021 8.475 8.517 8.371 8.412 251,550 -0.05(-0.58%)
Mar 03, 2021 8.454 8.552 8.391 8.461 212,422 +0.01(+0.08%)
Mar 02, 2021 8.364 8.503 8.287 8.454 254,491 +0.09(+1.08%)
Mar 01, 2021 8.357 8.489 8.287 8.364 291,029 +0.08(+1.01%)
Feb 26, 2021 8.273 8.364 8.196 8.280 180,346 +0.05(+0.59%)
Feb 25, 2021 8.287 8.371 8.168 8.231 213,370 -0.12(-1.42%)
Feb 24, 2021 8.189 8.364 8.182 8.350 186,616 +0.20(+2.48%)
Feb 23, 2021 8.210 8.294 8.078 8.147 222,056 -0.15(-1.85%)
Feb 22, 2021 8.259 8.322 8.210 8.301 188,061 +0.01(+0.17%)
Feb 19, 2021 8.301 8.315 8.203 8.287 131,604 +0.03(+0.42%)
Feb 18, 2021 8.238 8.315 8.203 8.252 196,107 -0.02(-0.25%)
Feb 17, 2021 8.329 8.357 8.168 8.273 202,198 -0.03(-0.34%)
Feb 16, 2021 8.343 8.364 8.196 8.301 233,657 +0.02(+0.25%)
Feb 12, 2021 8.238 8.315 8.190 8.280 184,438 +0.05(+0.59%)
Feb 11, 2021 8.204 8.308 8.204 8.231 308,122 +0.06(+0.76%)
Feb 10, 2021 8.079 8.169 8.016 8.169 251,432 +0.14(+1.73%)
Feb 09, 2021 8.120 8.141 7.975 8.030 266,200 -0.06(-0.77%)
Feb 08, 2021 8.079 8.217 8.079 8.093 297,008 +0.01(+0.17%)
Feb 05, 2021 8.093 8.141 7.989 8.079 357,916 +0.15(+1.92%)
Feb 04, 2021 7.905 8.030 7.864 7.926 495,563 +0.06(+0.79%)
Feb 03, 2021 7.406 8.002 7.406 7.864 756,353 +0.53(+7.18%)
Feb 02, 2021 7.288 7.413 7.240 7.337 271,824 +0.17(+2.42%)
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.