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

Gladstone Investment (NQ: GAIN )

13.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2021 10.03 10.08 9.907 9.914 176,684 -0.13(-1.25%)
Apr 29, 2021 10.01 10.09 9.893 10.04 271,431 +0.06(+0.63%)
Apr 28, 2021 9.886 10.03 9.845 9.977 237,758 +0.13(+1.34%)
Apr 27, 2021 9.768 9.845 9.719 9.845 245,741 +0.10(+1.07%)
Apr 26, 2021 9.796 9.796 9.698 9.740 169,703 -0.03(-0.36%)
Apr 23, 2021 9.754 9.817 9.684 9.775 164,054 +0.06(+0.65%)
Apr 22, 2021 9.866 9.866 9.684 9.712 250,644 -0.12(-1.20%)
Apr 21, 2021 9.858 9.886 9.720 9.831 281,106 +0.02(+0.21%)
Apr 20, 2021 9.768 9.858 9.678 9.810 335,638 +0.03(+0.35%)
Apr 19, 2021 9.803 9.810 9.664 9.775 307,339 +0.02(+0.21%)
Apr 16, 2021 9.650 9.803 9.582 9.754 373,008 +0.19(+1.96%)
Apr 15, 2021 9.442 9.647 9.429 9.567 290,218 +0.17(+1.77%)
Apr 14, 2021 9.359 9.449 9.345 9.401 209,402 +0.04(+0.44%)
Apr 13, 2021 9.359 9.373 9.241 9.359 211,537 +0.05(+0.52%)
Apr 12, 2021 9.228 9.352 9.221 9.311 247,228 +0.01(+0.15%)
Apr 09, 2021 9.221 9.373 9.186 9.297 463,448 +0.13(+1.44%)
Apr 08, 2021 9.124 9.200 9.089 9.165 175,898 +0.09(+0.99%)
Apr 07, 2021 9.013 9.179 8.978 9.075 337,362 +0.08(+0.85%)
Apr 06, 2021 8.812 9.006 8.777 8.999 529,339 +0.23(+2.61%)
Apr 05, 2021 8.666 8.784 8.638 8.770 208,687 +0.09(+1.04%)
Apr 01, 2021 8.507 8.680 8.507 8.680 155,492 +0.20(+2.37%)
Mar 31, 2021 8.583 8.687 8.444 8.479 213,106 -0.10(-1.13%)
Mar 30, 2021 8.631 8.673 8.541 8.576 182,315 +0.03(+0.41%)
Mar 29, 2021 8.507 8.624 8.458 8.541 210,354 +0.03(+0.41%)
Mar 26, 2021 8.409 8.527 8.361 8.507 143,376 +0.11(+1.32%)
Mar 25, 2021 8.319 8.416 8.146 8.396 206,830 +0.06(+0.67%)
Mar 24, 2021 8.430 8.520 8.326 8.340 163,391 -0.03(-0.33%)
Mar 23, 2021 8.493 8.527 8.333 8.368 133,085 -0.10(-1.23%)
Mar 22, 2021 8.472 8.576 8.403 8.472 240,006 +0.00(+0.00%)
Mar 19, 2021 8.437 8.500 8.312 8.472 386,567 -0.01(-0.16%)
Mar 18, 2021 8.728 8.805 8.486 8.486 300,448 -0.21(-2.39%)
Mar 17, 2021 8.652 8.812 8.631 8.694 256,911 +0.00(+0.00%)
Mar 16, 2021 8.783 8.783 8.625 8.694 300,539 -0.04(-0.47%)
Mar 15, 2021 8.618 8.749 8.563 8.735 212,747 +0.17(+2.01%)
Mar 12, 2021 8.535 8.673 8.514 8.563 209,882 +0.09(+1.06%)
Mar 11, 2021 8.397 8.521 8.363 8.473 207,466 +0.08(+0.90%)
Mar 10, 2021 8.404 8.446 8.335 8.397 153,881 +0.03(+0.33%)
Mar 09, 2021 8.335 8.446 8.253 8.370 276,303 +0.07(+0.83%)
Mar 08, 2021 8.232 8.342 8.177 8.301 282,490 -0.01(-0.08%)
Mar 05, 2021 8.321 8.397 8.108 8.308 264,565 -0.01(-0.08%)
Mar 04, 2021 8.377 8.418 8.273 8.315 254,510 -0.05(-0.58%)
Mar 03, 2021 8.356 8.452 8.294 8.363 214,923 +0.01(+0.08%)
Mar 02, 2021 8.266 8.404 8.190 8.356 257,487 +0.09(+1.08%)
Mar 01, 2021 8.259 8.390 8.190 8.266 294,455 +0.08(+1.01%)
Feb 26, 2021 8.177 8.266 8.101 8.184 182,468 +0.05(+0.59%)
Feb 25, 2021 8.190 8.273 8.073 8.135 215,881 -0.12(-1.42%)
Feb 24, 2021 8.094 8.266 8.087 8.253 188,813 +0.20(+2.48%)
Feb 23, 2021 8.115 8.197 7.984 8.053 224,670 -0.15(-1.85%)
Feb 22, 2021 8.163 8.225 8.115 8.204 190,275 +0.01(+0.17%)
Feb 19, 2021 8.204 8.218 8.108 8.190 133,152 +0.03(+0.42%)
Feb 18, 2021 8.142 8.218 8.108 8.156 198,415 -0.02(-0.25%)
Feb 17, 2021 8.232 8.259 8.073 8.177 204,578 -0.03(-0.34%)
Feb 16, 2021 8.246 8.266 8.101 8.204 236,407 +0.02(+0.25%)
Feb 12, 2021 8.142 8.218 8.094 8.184 186,608 +0.05(+0.59%)
Feb 11, 2021 8.108 8.211 8.108 8.136 311,749 +0.06(+0.76%)
Feb 10, 2021 7.985 8.074 7.923 8.074 254,392 +0.14(+1.73%)
Feb 09, 2021 8.026 8.046 7.882 7.937 269,333 -0.06(-0.77%)
Feb 08, 2021 7.985 8.122 7.985 7.999 300,504 +0.01(+0.17%)
Feb 05, 2021 7.999 8.046 7.896 7.985 362,129 +0.15(+1.92%)
Feb 04, 2021 7.813 7.937 7.772 7.834 501,395 +0.06(+0.79%)
Feb 03, 2021 7.320 7.909 7.320 7.772 765,255 +0.52(+7.18%)
Feb 02, 2021 7.203 7.327 7.155 7.251 275,024 +0.17(+2.42%)
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.