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

Gladstone Investment (NQ: GAIN )

13.39 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 9.442 9.495 9.331 9.337 187,603 -0.12(-1.25%)
Apr 29, 2021 9.429 9.501 9.318 9.455 288,205 +0.06(+0.63%)
Apr 28, 2021 9.311 9.449 9.272 9.396 252,451 +0.12(+1.34%)
Apr 27, 2021 9.200 9.272 9.154 9.272 260,927 +0.10(+1.07%)
Apr 26, 2021 9.226 9.226 9.134 9.173 180,190 -0.03(-0.36%)
Apr 23, 2021 9.186 9.245 9.121 9.206 174,192 +0.06(+0.65%)
Apr 22, 2021 9.291 9.291 9.121 9.147 266,133 -0.11(-1.20%)
Apr 21, 2021 9.285 9.311 9.154 9.259 298,478 +0.02(+0.21%)
Apr 20, 2021 9.200 9.285 9.115 9.239 356,380 +0.03(+0.35%)
Apr 19, 2021 9.232 9.239 9.102 9.206 326,332 +0.02(+0.21%)
Apr 16, 2021 9.089 9.232 9.024 9.187 396,059 +0.18(+1.96%)
Apr 15, 2021 8.893 9.086 8.881 9.010 308,153 +0.16(+1.77%)
Apr 14, 2021 8.815 8.899 8.802 8.854 222,343 +0.04(+0.44%)
Apr 13, 2021 8.815 8.828 8.704 8.815 224,610 +0.05(+0.52%)
Apr 12, 2021 8.691 8.808 8.684 8.769 262,506 +0.01(+0.15%)
Apr 09, 2021 8.684 8.828 8.651 8.756 492,088 +0.12(+1.44%)
Apr 08, 2021 8.593 8.664 8.560 8.632 186,768 +0.08(+0.99%)
Apr 07, 2021 8.488 8.645 8.455 8.547 358,210 +0.07(+0.85%)
Apr 06, 2021 8.299 8.482 8.266 8.475 562,051 +0.22(+2.61%)
Apr 05, 2021 8.162 8.273 8.136 8.260 221,583 +0.08(+1.04%)
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.