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

Gladstone Investment (NQ: GAIN )

13.84 +0.13 (+0.98%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 24, 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 (%)
Nov 29, 2019 9.008 9.126 8.978 9.113 240,847 +0.14(+1.58%)
Nov 27, 2019 8.873 8.972 8.830 8.972 235,155 +0.16(+1.81%)
Nov 26, 2019 8.726 8.873 8.707 8.812 252,346 +0.15(+1.70%)
Nov 25, 2019 8.670 8.731 8.646 8.664 243,095 +0.03(+0.36%)
Nov 22, 2019 8.615 8.652 8.566 8.633 230,114 +0.04(+0.43%)
Nov 21, 2019 8.615 8.646 8.523 8.596 119,527 -0.02(-0.29%)
Nov 20, 2019 8.578 8.664 8.539 8.621 177,749 +0.04(+0.50%)
Nov 19, 2019 8.541 8.596 8.529 8.578 166,386 +0.05(+0.58%)
Nov 18, 2019 8.541 8.609 8.480 8.529 244,544 -0.07(-0.80%)
Nov 15, 2019 8.488 8.610 8.488 8.598 312,124 +0.11(+1.30%)
Nov 14, 2019 8.555 8.567 8.451 8.488 249,540 -0.04(-0.50%)
Nov 13, 2019 8.524 8.549 8.439 8.530 257,505 +0.01(+0.07%)
Nov 12, 2019 8.408 8.558 8.384 8.524 332,386 +0.17(+1.98%)
Nov 11, 2019 8.310 8.457 8.310 8.359 259,600 +0.05(+0.59%)
Nov 08, 2019 8.157 8.374 8.127 8.310 434,032 +0.18(+2.18%)
Nov 07, 2019 8.286 8.316 8.094 8.133 326,245 -0.12(-1.48%)
Nov 06, 2019 8.139 8.353 8.133 8.255 403,055 +0.14(+1.73%)
Nov 05, 2019 7.949 8.139 7.922 8.114 384,079 +0.19(+2.39%)
Nov 04, 2019 7.912 7.974 7.894 7.925 263,509 +0.01(+0.12%)
Nov 01, 2019 7.912 7.966 7.906 7.915 191,360 +0.02(+0.19%)
Oct 31, 2019 7.876 7.925 7.857 7.900 199,553 +0.06(+0.70%)
Oct 30, 2019 7.833 7.863 7.778 7.845 199,362 +0.02(+0.31%)
Oct 29, 2019 7.759 7.851 7.759 7.821 212,314 +0.04(+0.55%)
Oct 28, 2019 7.784 7.827 7.765 7.778 169,898 -0.01(-0.08%)
Oct 25, 2019 7.772 7.814 7.759 7.784 148,871 +0.02(+0.24%)
Oct 24, 2019 7.802 7.802 7.741 7.765 101,592 -0.01(-0.16%)
Oct 23, 2019 7.741 7.784 7.729 7.778 82,328 +0.02(+0.32%)
Oct 22, 2019 7.710 7.790 7.686 7.753 131,714 +0.04(+0.48%)
Oct 21, 2019 7.765 7.818 7.692 7.717 250,505 +0.00(+0.06%)
Oct 18, 2019 7.645 7.718 7.620 7.712 242,832 +0.08(+1.04%)
Oct 17, 2019 7.632 7.632 7.584 7.632 130,169 +0.02(+0.32%)
Oct 16, 2019 7.572 7.626 7.572 7.608 221,481 +0.02(+0.32%)
Oct 15, 2019 7.559 7.620 7.535 7.584 197,433 +0.04(+0.48%)
Oct 14, 2019 7.559 7.559 7.517 7.547 164,930 -0.01(-0.08%)
Oct 11, 2019 7.547 7.584 7.541 7.553 187,956 +0.04(+0.49%)
Oct 10, 2019 7.517 7.541 7.480 7.517 158,387 +0.02(+0.32%)
Oct 09, 2019 7.480 7.511 7.426 7.492 102,240 +0.04(+0.49%)
Oct 08, 2019 7.438 7.474 7.407 7.456 125,866 +0.00(+0.00%)
Oct 07, 2019 7.395 7.474 7.346 7.456 188,280 +0.09(+1.16%)
Oct 04, 2019 7.255 7.398 7.255 7.371 160,354 +0.09(+1.25%)
Oct 03, 2019 7.334 7.383 7.213 7.279 188,695 -0.05(-0.66%)
Oct 02, 2019 7.462 7.505 7.213 7.328 277,725 -0.12(-1.63%)
Oct 01, 2019 7.511 7.572 7.450 7.450 221,041 -0.06(-0.81%)
Sep 30, 2019 7.614 7.632 7.505 7.511 176,048 -0.09(-1.20%)
Sep 27, 2019 7.608 7.626 7.541 7.602 487,800 +0.01(+0.08%)
Sep 26, 2019 7.523 7.608 7.517 7.596 165,275 +0.06(+0.81%)
Sep 25, 2019 7.517 7.572 7.505 7.535 152,259 +0.02(+0.24%)
Sep 24, 2019 7.553 7.572 7.507 7.517 104,430 -0.07(-0.88%)
Sep 23, 2019 7.535 7.584 7.492 7.584 184,954 +0.00(+0.00%)
Sep 20, 2019 7.553 7.602 7.529 7.584 184,834 +0.04(+0.56%)
Sep 19, 2019 7.517 7.578 7.499 7.541 177,934 +0.01(+0.16%)
Sep 18, 2019 7.529 7.547 7.462 7.529 125,829 +0.00(+0.00%)
Sep 17, 2019 7.511 7.559 7.462 7.529 114,275 -0.03(-0.40%)
Sep 16, 2019 7.559 7.572 7.486 7.559 243,601 +0.02(+0.23%)
Sep 13, 2019 7.500 7.555 7.482 7.542 143,888 +0.07(+0.97%)
Sep 12, 2019 7.542 7.542 7.397 7.470 288,034 -0.01(-0.08%)
Sep 11, 2019 7.373 7.567 7.343 7.476 271,564 +0.14(+1.90%)
Sep 10, 2019 7.282 7.369 7.280 7.337 200,454 +0.07(+0.92%)
Sep 09, 2019 7.161 7.294 7.155 7.270 306,414 +0.13(+1.87%)
Sep 06, 2019 7.131 7.152 7.088 7.137 132,324 +0.03(+0.43%)
Sep 05, 2019 7.022 7.143 7.022 7.107 220,220 +0.08(+1.21%)
Sep 04, 2019 7.016 7.064 7.016 7.022 113,282 +0.03(+0.43%)
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.