Skip to main content

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 13.33 13.44 13.10 13.21 222,856 -0.12(-0.86%)
Feb 28, 2024 13.61 13.68 13.27 13.33 170,574 -0.32(-2.32%)
Feb 27, 2024 13.69 13.69 13.52 13.65 103,368 +0.01(+0.07%)
Feb 26, 2024 13.86 13.86 13.58 13.64 110,106 -0.08(-0.56%)
Feb 23, 2024 13.83 13.84 13.58 13.71 103,330 -0.08(-0.56%)
Feb 22, 2024 13.99 14.16 13.71 13.79 764,468 -0.27(-1.91%)
Feb 21, 2024 13.56 14.08 13.54 14.06 702,874 +0.45(+3.32%)
Feb 20, 2024 13.83 13.83 13.61 13.61 168,187 -0.24(-1.73%)
Feb 16, 2024 13.53 13.86 13.43 13.85 808,534 +0.25(+1.83%)
Feb 15, 2024 13.21 13.65 13.21 13.60 487,281 +0.37(+2.82%)
Feb 14, 2024 13.25 13.27 13.08 13.23 159,313 +0.12(+0.95%)
Feb 13, 2024 13.37 13.37 13.08 13.10 177,398 -0.24(-1.79%)
Feb 12, 2024 13.25 13.41 13.22 13.34 162,173 +0.10(+0.72%)
Feb 09, 2024 13.08 13.30 13.04 13.25 239,622 +0.24(+1.84%)
Feb 08, 2024 12.89 13.02 12.84 13.01 175,562 +0.13(+1.04%)
Feb 07, 2024 13.30 13.35 12.70 12.87 433,372 -0.46(-3.44%)
Feb 06, 2024 13.39 13.42 13.21 13.33 128,049 -0.06(-0.43%)
Feb 05, 2024 13.40 13.43 13.21 13.39 153,452 -0.06(-0.43%)
Feb 02, 2024 13.45 13.54 13.39 13.45 191,813 -0.01(-0.07%)
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.