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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 7.079 7.242 6.872 7.216 265,351 +0.16(+2.21%)
Apr 29, 2020 7.086 7.242 7.021 7.060 231,197 +0.23(+3.43%)
Apr 28, 2020 7.021 7.300 6.794 6.826 342,153 -0.13(-1.87%)
Apr 27, 2020 6.768 7.294 6.768 6.956 607,999 +0.33(+5.00%)
Apr 24, 2020 6.261 6.651 6.242 6.625 311,016 +0.36(+5.81%)
Apr 23, 2020 6.255 6.384 6.144 6.261 289,436 +0.03(+0.52%)
Apr 22, 2020 6.338 6.435 6.183 6.229 232,859 -0.02(-0.31%)
Apr 21, 2020 6.177 6.435 6.100 6.248 289,680 -0.05(-0.82%)
Apr 20, 2020 6.357 6.583 6.261 6.299 328,831 -0.12(-1.91%)
Apr 17, 2020 6.499 6.731 6.307 6.422 488,386 +0.25(+3.97%)
Apr 16, 2020 6.280 6.396 6.042 6.177 348,787 -0.10(-1.64%)
Apr 15, 2020 6.345 6.454 6.074 6.280 388,379 -0.05(-0.71%)
Apr 14, 2020 6.209 6.435 6.138 6.325 313,446 +0.23(+3.70%)
Apr 13, 2020 6.125 6.203 5.758 6.100 524,042 -0.01(-0.11%)
Apr 09, 2020 6.080 6.506 5.932 6.106 699,002 +0.23(+3.95%)
Apr 08, 2020 5.629 6.132 5.629 5.874 489,929 +0.26(+4.59%)
Apr 07, 2020 5.268 5.732 5.268 5.616 502,275 +0.57(+11.24%)
Apr 06, 2020 4.713 5.081 4.649 5.049 869,574 +0.49(+10.75%)
Apr 03, 2020 4.604 4.649 4.352 4.559 606,877 -0.08(-1.81%)
Apr 02, 2020 4.700 4.816 4.533 4.642 408,867 -0.03(-0.69%)
Apr 01, 2020 4.836 4.952 4.610 4.675 752,420 -0.39(-7.64%)
Mar 31, 2020 5.029 5.236 4.971 5.061 446,615 +0.13(+2.61%)
Mar 30, 2020 5.448 5.448 4.875 4.933 727,838 -0.44(-8.16%)
Mar 27, 2020 5.210 5.803 5.190 5.371 763,055 -0.05(-0.95%)
Mar 26, 2020 5.061 6.119 5.061 5.423 891,929 +0.46(+9.22%)
Mar 25, 2020 4.694 5.758 4.681 4.965 887,013 +0.31(+6.65%)
Mar 24, 2020 4.578 4.823 4.513 4.655 504,986 +0.46(+10.91%)
Mar 23, 2020 4.939 4.939 4.197 4.197 992,055 -0.78(-15.67%)
Mar 20, 2020 5.139 5.377 4.913 4.978 641,462 -0.15(-3.02%)
Mar 19, 2020 4.771 5.345 4.146 5.132 950,117 +0.28(+5.85%)
Mar 18, 2020 5.424 5.449 4.472 4.849 1,530,163 -0.58(-10.71%)
Mar 17, 2020 5.564 5.896 5.430 5.430 810,820 +0.00(+0.00%)
Mar 16, 2020 5.481 5.749 5.430 5.430 584,068 -0.67(-10.99%)
Mar 13, 2020 5.928 6.382 5.928 6.101 603,290 +0.41(+7.18%)
Mar 12, 2020 5.852 5.852 5.353 5.692 899,984 -0.67(-10.54%)
Mar 11, 2020 6.701 6.708 6.319 6.363 653,617 -0.39(-5.77%)
Mar 10, 2020 6.804 7.014 6.580 6.752 450,916 +0.05(+0.76%)
Mar 09, 2020 7.142 7.187 6.631 6.701 858,793 -0.79(-10.49%)
Mar 06, 2020 7.564 7.666 7.378 7.487 490,114 -0.29(-3.78%)
Mar 05, 2020 7.736 7.877 7.704 7.781 318,321 -0.15(-1.93%)
Mar 04, 2020 7.858 7.966 7.723 7.934 311,879 +0.26(+3.33%)
Mar 03, 2020 7.819 7.934 7.615 7.679 451,702 -0.10(-1.31%)
Mar 02, 2020 7.366 7.818 7.366 7.781 647,656 +0.47(+6.38%)
Feb 28, 2020 7.455 7.506 7.034 7.315 887,090 -0.31(-4.02%)
Feb 27, 2020 7.985 8.008 7.391 7.621 772,609 -0.44(-5.47%)
Feb 26, 2020 7.666 8.209 7.602 8.062 521,312 +0.15(+1.94%)
Feb 25, 2020 8.439 8.464 7.864 7.909 885,985 -0.52(-6.21%)
Feb 24, 2020 8.439 8.528 8.324 8.433 326,079 -0.19(-2.22%)
Feb 21, 2020 8.669 8.701 8.567 8.624 181,268 -0.09(-1.03%)
Feb 20, 2020 8.637 8.714 8.624 8.714 133,029 +0.07(+0.81%)
Feb 19, 2020 8.707 8.728 8.624 8.643 118,775 -0.06(-0.73%)
Feb 18, 2020 8.701 8.746 8.688 8.707 144,503 +0.01(+0.15%)
Feb 14, 2020 8.669 8.694 8.644 8.694 173,547 +0.02(+0.22%)
Feb 13, 2020 8.631 8.675 8.586 8.675 202,984 +0.03(+0.37%)
Feb 12, 2020 8.631 8.688 8.599 8.644 140,787 +0.02(+0.22%)
Feb 11, 2020 8.675 8.701 8.612 8.625 185,850 -0.05(-0.59%)
Feb 10, 2020 8.650 8.682 8.605 8.675 138,561 +0.01(+0.07%)
Feb 07, 2020 8.593 8.720 8.580 8.669 168,669 +0.06(+0.66%)
Feb 06, 2020 8.523 8.714 8.523 8.612 312,464 -0.17(-1.95%)
Feb 05, 2020 8.548 8.858 8.548 8.783 451,223 +0.33(+3.91%)
Feb 04, 2020 8.447 8.504 8.402 8.453 191,058 +0.05(+0.61%)
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.