Skip to main content

Gladstone Investment (NQ: GAIN )

13.88 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.06 12.22 11.80 11.82 162,996 -0.23(-1.89%)
Apr 28, 2022 12.12 12.16 11.79 12.05 136,086 -0.05(-0.38%)
Apr 27, 2022 11.97 12.17 11.91 12.10 121,918 +0.23(+1.92%)
Apr 26, 2022 12.35 12.40 11.81 11.87 159,960 -0.46(-3.76%)
Apr 25, 2022 12.19 12.35 12.01 12.33 100,161 +0.05(+0.37%)
Apr 22, 2022 12.62 12.62 12.15 12.29 159,990 -0.33(-2.65%)
Apr 21, 2022 12.68 12.77 12.57 12.62 120,351 +0.02(+0.15%)
Apr 20, 2022 12.65 12.76 12.59 12.60 118,834 -0.07(-0.54%)
Apr 19, 2022 12.47 12.67 12.47 12.67 119,387 +0.23(+1.89%)
Apr 18, 2022 12.25 12.50 12.25 12.44 177,623 +0.19(+1.55%)
Apr 14, 2022 12.18 12.31 12.17 12.25 63,172 +0.07(+0.56%)
Apr 13, 2022 11.97 12.21 11.94 12.18 82,052 +0.22(+1.84%)
Apr 12, 2022 12.22 12.22 11.89 11.96 118,189 -0.08(-0.63%)
Apr 11, 2022 12.19 12.21 11.98 12.03 85,394 -0.17(-1.43%)
Apr 08, 2022 12.22 12.30 12.11 12.21 81,982 +0.07(+0.56%)
Apr 07, 2022 12.16 12.21 11.98 12.14 81,126 +0.02(+0.12%)
Apr 06, 2022 12.23 12.32 12.06 12.13 98,054 -0.13(-1.05%)
Apr 05, 2022 12.42 12.52 12.24 12.25 133,561 -0.24(-1.94%)
Apr 04, 2022 12.29 12.54 12.28 12.50 140,021 +0.14(+1.10%)
Apr 01, 2022 12.25 12.38 12.24 12.36 85,288 +0.14(+1.18%)
Mar 31, 2022 12.34 12.46 12.21 12.22 126,049 +0.02(+0.19%)
Mar 30, 2022 12.27 12.44 12.13 12.19 79,299 -0.14(-1.11%)
Mar 29, 2022 12.35 12.44 12.28 12.33 95,606 +0.02(+0.12%)
Mar 28, 2022 12.26 12.34 12.13 12.31 127,202 +0.07(+0.56%)
Mar 25, 2022 12.20 12.30 12.13 12.25 86,346 +0.02(+0.19%)
Mar 24, 2022 12.19 12.24 12.07 12.22 111,947 +0.09(+0.75%)
Mar 23, 2022 12.20 12.24 12.07 12.13 123,431 -0.07(-0.56%)
Mar 22, 2022 12.25 12.35 12.13 12.20 118,389 -0.05(-0.40%)
Mar 21, 2022 12.10 12.38 12.10 12.25 187,094 +0.41(+3.50%)
Mar 18, 2022 12.43 12.44 11.81 11.84 564,972 -0.60(-4.79%)
Mar 17, 2022 11.96 12.46 11.91 12.43 284,467 +0.51(+4.24%)
Mar 16, 2022 11.81 12.06 11.69 11.93 222,305 +0.26(+2.20%)
Mar 15, 2022 11.53 11.85 11.45 11.67 196,902 +0.20(+1.71%)
Mar 14, 2022 11.21 11.61 11.21 11.47 308,315 +0.44(+4.03%)
Mar 11, 2022 11.06 11.17 11.01 11.03 79,094 +0.03(+0.27%)
Mar 10, 2022 11.12 11.16 10.93 11.00 97,245 -0.16(-1.42%)
Mar 09, 2022 11.04 11.25 11.00 11.16 89,700 +0.24(+2.21%)
Mar 08, 2022 10.89 11.06 10.79 10.92 101,008 +0.05(+0.42%)
Mar 07, 2022 11.22 11.25 10.87 10.87 123,526 -0.37(-3.29%)
Mar 04, 2022 11.26 11.31 11.13 11.24 81,628 -0.01(-0.13%)
Mar 03, 2022 11.37 11.47 11.18 11.26 81,475 -0.05(-0.47%)
Mar 02, 2022 11.16 11.44 11.16 11.31 83,442 +0.17(+1.49%)
Mar 01, 2022 11.29 11.38 11.06 11.14 124,340 -0.15(-1.34%)
Feb 28, 2022 11.35 11.36 11.13 11.29 141,335 -0.08(-0.66%)
Feb 25, 2022 11.29 11.49 11.27 11.37 117,950 +0.22(+1.96%)
Feb 24, 2022 10.63 11.20 10.45 11.15 225,126 +0.26(+2.42%)
Feb 23, 2022 11.17 11.38 10.78 10.89 340,907 -0.28(-2.50%)
Feb 22, 2022 11.39 11.46 11.10 11.17 258,150 -0.32(-2.76%)
Feb 18, 2022 11.48 0 -0.13(-1.10%)
Feb 17, 2022 11.84 11.84 11.57 11.61 151,870 -0.26(-2.19%)
Feb 16, 2022 11.89 11.95 11.79 11.87 101,000 +0.08(+0.70%)
Feb 15, 2022 11.94 12.01 11.75 11.79 107,990 +0.11(+0.90%)
Feb 14, 2022 11.76 11.93 11.61 11.68 144,278 -0.12(-1.02%)
Feb 11, 2022 11.91 12.01 11.73 11.80 120,854 -0.05(-0.44%)
Feb 10, 2022 11.82 12.15 11.77 11.85 153,024 +0.04(+0.32%)
Feb 09, 2022 11.95 12.03 11.71 11.82 165,969 -0.11(-0.94%)
Feb 08, 2022 12.01 12.06 11.85 11.93 137,629 -0.02(-0.13%)
Feb 07, 2022 11.79 12.05 11.76 11.95 114,340 +0.19(+1.60%)
Feb 04, 2022 11.73 11.91 11.57 11.76 121,168 -0.03(-0.25%)
Feb 03, 2022 11.99 11.73 11.79 145,516 -0.27(-2.24%)
Feb 02, 2022 12.14 12.18 11.92 12.06 143,744 +0.03(+0.25%)
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.