Skip to main content
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 (%)
Dec 31, 2019 8.467 8.467 8.347 8.379 327,184 -0.05(-0.60%)
Dec 30, 2019 8.562 8.575 8.426 8.429 444,520 -0.13(-1.55%)
Dec 27, 2019 8.474 8.632 8.429 8.562 450,214 -0.06(-0.66%)
Dec 26, 2019 8.689 8.695 8.467 8.619 683,164 -0.06(-0.66%)
Dec 24, 2019 8.916 8.929 8.341 8.676 1,000,846 -0.23(-2.63%)
Dec 23, 2019 9.308 9.340 8.784 8.910 1,049,966 -0.47(-5.05%)
Dec 20, 2019 9.372 9.384 9.106 9.384 700,545 +0.01(+0.13%)
Dec 19, 2019 9.365 9.549 9.259 9.372 287,871 -0.05(-0.54%)
Dec 18, 2019 9.618 9.700 9.416 9.422 309,297 -0.18(-1.86%)
Dec 17, 2019 9.374 9.626 9.374 9.601 490,624 +0.26(+2.76%)
Dec 16, 2019 9.292 9.456 9.292 9.342 295,222 +0.05(+0.54%)
Dec 13, 2019 9.267 9.336 9.210 9.292 279,725 +0.04(+0.48%)
Dec 12, 2019 9.242 9.311 9.191 9.248 173,093 +0.03(+0.34%)
Dec 11, 2019 9.223 9.286 9.198 9.217 148,615 -0.03(-0.34%)
Dec 10, 2019 9.217 9.248 9.166 9.248 177,448 +0.00(+0.00%)
Dec 09, 2019 9.198 9.254 9.103 9.248 214,411 +0.03(+0.34%)
Dec 06, 2019 9.311 9.311 9.198 9.217 255,581 +0.02(+0.21%)
Dec 05, 2019 9.254 9.336 9.198 9.198 182,673 -0.05(-0.54%)
Dec 04, 2019 8.940 9.254 8.940 9.248 282,861 +0.30(+3.38%)
Dec 03, 2019 9.021 9.097 8.921 8.946 434,221 -0.18(-1.97%)
Dec 02, 2019 9.311 9.342 9.110 9.125 428,252 -0.15(-1.60%)
Nov 29, 2019 9.167 9.286 9.136 9.273 236,686 +0.14(+1.58%)
Nov 27, 2019 9.029 9.129 8.985 9.129 231,093 +0.16(+1.81%)
Nov 26, 2019 8.879 9.029 8.860 8.967 247,987 +0.15(+1.70%)
Nov 25, 2019 8.823 8.884 8.798 8.816 238,895 +0.03(+0.36%)
Nov 22, 2019 8.766 8.804 8.716 8.785 226,138 +0.04(+0.43%)
Nov 21, 2019 8.766 8.798 8.673 8.748 117,462 -0.03(-0.29%)
Nov 20, 2019 8.729 8.816 8.689 8.773 174,678 +0.04(+0.50%)
Nov 19, 2019 8.691 8.748 8.679 8.729 163,511 +0.05(+0.58%)
Nov 18, 2019 8.691 8.760 8.629 8.679 240,319 -0.07(-0.80%)
Nov 15, 2019 8.637 8.761 8.637 8.749 306,731 +0.11(+1.30%)
Nov 14, 2019 8.705 8.718 8.599 8.637 245,229 -0.04(-0.50%)
Nov 13, 2019 8.674 8.699 8.587 8.680 253,057 +0.01(+0.07%)
Nov 12, 2019 8.556 8.708 8.531 8.674 326,643 +0.17(+1.98%)
Nov 11, 2019 8.456 8.606 8.456 8.506 255,115 +0.05(+0.59%)
Nov 08, 2019 8.300 8.522 8.269 8.456 426,534 +0.18(+2.18%)
Nov 07, 2019 8.431 8.462 8.236 8.276 320,608 -0.12(-1.48%)
Nov 06, 2019 8.282 8.500 8.276 8.400 396,092 +0.14(+1.73%)
Nov 05, 2019 8.089 8.282 8.061 8.257 377,444 +0.19(+2.39%)
Nov 04, 2019 8.051 8.114 8.033 8.064 258,957 +0.01(+0.12%)
Nov 01, 2019 8.051 8.106 8.045 8.055 188,054 +0.02(+0.19%)
Oct 31, 2019 8.014 8.064 7.995 8.039 196,106 +0.06(+0.70%)
Oct 30, 2019 7.970 8.002 7.914 7.983 195,918 +0.02(+0.31%)
Oct 29, 2019 7.896 7.989 7.896 7.958 208,646 +0.04(+0.55%)
Oct 28, 2019 7.921 7.964 7.902 7.914 166,963 -0.01(-0.08%)
Oct 25, 2019 7.908 7.952 7.896 7.921 146,299 +0.02(+0.24%)
Oct 24, 2019 7.939 7.939 7.877 7.902 99,837 -0.01(-0.16%)
Oct 23, 2019 7.877 7.921 7.865 7.914 80,906 +0.02(+0.32%)
Oct 22, 2019 7.846 7.927 7.821 7.890 129,439 +0.04(+0.48%)
Oct 21, 2019 7.902 7.955 7.827 7.852 246,177 +0.00(+0.06%)
Oct 18, 2019 7.779 7.853 7.754 7.847 238,636 +0.08(+1.04%)
Oct 17, 2019 7.767 7.767 7.717 7.767 127,920 +0.02(+0.32%)
Oct 16, 2019 7.705 7.760 7.705 7.742 217,655 +0.02(+0.32%)
Oct 15, 2019 7.692 7.754 7.668 7.717 194,022 +0.04(+0.48%)
Oct 14, 2019 7.692 7.692 7.649 7.680 162,080 -0.01(-0.08%)
Oct 11, 2019 7.680 7.717 7.674 7.686 184,709 +0.04(+0.49%)
Oct 10, 2019 7.649 7.674 7.612 7.649 155,651 +0.02(+0.33%)
Oct 09, 2019 7.612 7.643 7.556 7.624 100,474 +0.04(+0.49%)
Oct 08, 2019 7.568 7.606 7.538 7.587 123,692 +0.00(+0.00%)
Oct 07, 2019 7.525 7.606 7.476 7.587 185,027 +0.09(+1.16%)
Oct 04, 2019 7.383 7.528 7.383 7.500 157,584 +0.09(+1.25%)
Oct 03, 2019 7.463 7.513 7.339 7.407 185,435 -0.05(-0.66%)
Oct 02, 2019 7.593 7.637 7.339 7.457 272,927 -0.12(-1.63%)
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.