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

Gladstone Investment (NQ: GAIN )

13.71 +0.24 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2022 10.31 10.42 10.09 10.10 161,146 -0.12(-1.15%)
Oct 28, 2022 10.08 10.24 10.06 10.22 118,839 +0.21(+2.11%)
Oct 27, 2022 10.18 10.30 10.00 10.01 102,227 -0.10(-1.01%)
Oct 26, 2022 10.09 10.23 10.09 10.11 122,479 +0.04(+0.39%)
Oct 25, 2022 9.836 10.13 9.734 10.07 136,242 +0.27(+2.80%)
Oct 24, 2022 9.718 9.910 9.687 9.796 95,004 +0.13(+1.38%)
Oct 21, 2022 9.663 9.737 9.530 9.663 70,152 +0.02(+0.16%)
Oct 20, 2022 9.577 9.812 9.517 9.648 116,920 +0.06(+0.65%)
Oct 19, 2022 9.632 9.764 9.523 9.585 119,888 -0.15(-1.52%)
Oct 18, 2022 9.865 10.01 9.709 9.733 135,710 +0.09(+0.97%)
Oct 17, 2022 9.601 9.840 9.601 9.639 134,831 +0.12(+1.31%)
Oct 14, 2022 9.492 9.616 9.453 9.515 106,349 +0.12(+1.33%)
Oct 13, 2022 9.173 9.468 8.869 9.390 204,337 +0.08(+0.84%)
Oct 12, 2022 9.235 9.546 9.048 9.313 451,451 +0.08(+0.84%)
Oct 11, 2022 9.227 9.328 8.955 9.235 524,716 -0.01(-0.08%)
Oct 10, 2022 9.414 9.437 9.219 9.243 102,766 -0.16(-1.66%)
Oct 07, 2022 9.499 9.633 9.219 9.398 346,093 -0.09(-0.90%)
Oct 06, 2022 9.904 9.951 9.258 9.484 362,420 -0.39(-3.94%)
Oct 05, 2022 10.01 10.04 9.702 9.873 160,863 -0.19(-1.86%)
Oct 04, 2022 9.647 10.07 9.647 10.06 315,625 +0.54(+5.64%)
Oct 03, 2022 9.507 9.616 9.375 9.523 168,075 +0.11(+1.16%)
Sep 30, 2022 9.336 9.857 9.336 9.414 203,564 +0.11(+1.17%)
Sep 29, 2022 9.741 9.741 9.157 9.305 241,603 -0.47(-4.85%)
Sep 28, 2022 9.515 9.885 9.499 9.780 214,123 +0.27(+2.86%)
Sep 27, 2022 9.585 9.986 9.432 9.507 209,348 -0.06(-0.65%)
Sep 26, 2022 9.920 9.975 9.414 9.569 300,714 -0.41(-4.09%)
Sep 23, 2022 10.27 10.27 9.857 9.978 246,041 -0.34(-3.28%)
Sep 22, 2022 10.58 10.66 10.29 10.32 143,730 -0.28(-2.64%)
Sep 21, 2022 10.73 10.81 10.57 10.60 104,153 -0.14(-1.27%)
Sep 20, 2022 10.85 10.98 10.71 10.73 79,470 -0.12(-1.14%)
Sep 19, 2022 10.78 10.91 10.76 10.86 76,605 -0.02(-0.14%)
Sep 16, 2022 10.81 10.93 10.69 10.87 148,121 +0.05(+0.43%)
Sep 15, 2022 10.83 11.05 10.80 10.83 65,913 +0.01(+0.07%)
Sep 14, 2022 10.90 10.99 10.79 10.82 79,748 -0.02(-0.14%)
Sep 13, 2022 11.03 11.07 10.83 10.83 74,620 -0.25(-2.23%)
Sep 12, 2022 11.07 11.19 11.03 11.08 92,743 +0.03(+0.28%)
Sep 09, 2022 11.07 11.20 11.03 11.05 58,251 +0.03(+0.28%)
Sep 08, 2022 11.00 11.03 10.87 11.02 71,118 +0.02(+0.21%)
Sep 07, 2022 10.89 11.01 10.84 11.00 90,061 +0.12(+1.07%)
Sep 06, 2022 10.92 11.04 10.83 10.88 75,990 +0.01(+0.07%)
Sep 02, 2022 11.00 11.05 10.85 10.87 67,887 -0.05(-0.43%)
Sep 01, 2022 11.20 11.24 10.84 10.92 90,906 -0.19(-1.74%)
Aug 31, 2022 11.13 11.25 11.08 11.11 74,907 +0.05(+0.49%)
Aug 30, 2022 11.24 11.30 11.00 11.06 68,975 -0.19(-1.65%)
Aug 29, 2022 11.19 11.34 11.13 11.24 106,654 -0.03(-0.27%)
Aug 26, 2022 11.38 11.41 11.26 11.27 84,709 -0.08(-0.68%)
Aug 25, 2022 11.39 11.46 11.34 11.35 59,619 -0.04(-0.34%)
Aug 24, 2022 11.41 11.49 11.34 11.39 84,529 -0.02(-0.14%)
Aug 23, 2022 11.41 11.53 11.33 11.41 118,460 -0.02(-0.20%)
Aug 22, 2022 11.66 11.74 11.37 11.43 150,425 -0.39(-3.31%)
Aug 19, 2022 12.02 12.03 11.74 11.82 132,525 -0.21(-1.73%)
Aug 18, 2022 11.91 12.08 11.90 12.03 98,186 +0.10(+0.84%)
Aug 17, 2022 12.12 12.12 11.90 11.93 108,808 -0.22(-1.78%)
Aug 16, 2022 12.07 12.21 12.07 12.14 103,834 +0.02(+0.19%)
Aug 15, 2022 12.13 12.17 12.02 12.12 118,075 -0.01(-0.06%)
Aug 12, 2022 11.80 12.19 11.80 12.13 211,191 +0.35(+3.01%)
Aug 11, 2022 11.88 11.93 11.74 11.77 117,385 -0.05(-0.46%)
Aug 10, 2022 11.78 11.87 11.77 11.83 96,483 +0.11(+0.92%)
Aug 09, 2022 11.62 11.74 11.51 11.72 90,977 +0.13(+1.13%)
Aug 08, 2022 11.55 11.71 11.54 11.59 112,560 +0.05(+0.47%)
Aug 05, 2022 11.60 11.67 11.48 11.53 106,493 -0.08(-0.73%)
Aug 04, 2022 11.53 11.90 11.53 11.62 135,810 +0.17(+1.48%)
Aug 03, 2022 11.50 11.52 11.39 11.45 139,169 +0.10(+0.88%)
Aug 02, 2022 11.40 11.44 11.32 11.35 118,784 -0.05(-0.41%)
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.