Skip to main content

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.49 11.69 11.45 11.64 145,369 +0.19(+1.69%)
Apr 27, 2023 11.26 11.48 11.26 11.45 99,829 +0.15(+1.34%)
Apr 26, 2023 11.25 11.32 11.20 11.30 109,695 +0.03(+0.30%)
Apr 25, 2023 11.24 11.30 11.19 11.26 66,766 -0.04(-0.37%)
Apr 24, 2023 11.23 11.33 11.18 11.30 66,009 +0.04(+0.37%)
Apr 21, 2023 11.12 11.27 11.12 11.26 85,658 +0.03(+0.23%)
Apr 20, 2023 11.35 11.45 11.15 11.24 137,624 -0.19(-1.62%)
Apr 19, 2023 11.38 11.54 11.38 11.42 113,061 -0.03(-0.29%)
Apr 18, 2023 11.52 11.52 11.26 11.46 120,789 -0.02(-0.15%)
Apr 17, 2023 11.33 11.51 11.31 11.47 102,658 +0.11(+0.96%)
Apr 14, 2023 11.40 11.44 11.27 11.36 77,150 -0.01(-0.07%)
Apr 13, 2023 11.18 11.40 11.16 11.37 99,707 +0.27(+2.42%)
Apr 12, 2023 11.03 11.23 11.03 11.10 84,393 +0.08(+0.68%)
Apr 11, 2023 11.08 11.09 10.94 11.03 121,358 +0.10(+0.92%)
Apr 10, 2023 10.94 11.00 10.82 10.93 63,661 -0.03(-0.23%)
Apr 06, 2023 10.82 11.02 10.79 10.95 101,326 +0.04(+0.38%)
Apr 05, 2023 10.94 11.04 10.84 10.91 102,183 -0.11(-0.99%)
Apr 04, 2023 11.12 11.18 10.92 11.02 66,234 -0.06(-0.53%)
Apr 03, 2023 11.09 11.27 11.05 11.08 135,101 -0.03(-0.23%)
Mar 31, 2023 11.11 11.24 11.06 11.10 124,483 +0.09(+0.84%)
Mar 30, 2023 11.08 11.13 10.92 11.01 87,300 -0.04(-0.38%)
Mar 29, 2023 11.00 11.13 10.95 11.05 115,823 +0.13(+1.15%)
Mar 28, 2023 10.89 11.00 10.85 10.93 40,624 +0.03(+0.31%)
Mar 27, 2023 10.93 10.99 10.81 10.89 101,657 +0.03(+0.23%)
Mar 24, 2023 10.74 10.87 10.69 10.87 141,421 +0.10(+0.93%)
Mar 23, 2023 10.87 10.87 10.68 10.77 141,784 -0.01(-0.08%)
Mar 22, 2023 10.98 11.02 10.74 10.78 91,392 -0.11(-1.00%)
Mar 21, 2023 10.80 10.95 10.74 10.89 211,785 +0.20(+1.88%)
Mar 20, 2023 10.74 10.84 10.56 10.68 186,900 -0.03(-0.31%)
Mar 17, 2023 10.83 10.89 10.69 10.72 274,384 -0.21(-1.92%)
Mar 16, 2023 10.78 11.04 10.63 10.93 350,588 +0.08(+0.77%)
Mar 15, 2023 10.76 10.93 10.64 10.84 259,112 +0.00(+0.00%)
Mar 14, 2023 10.69 10.86 10.66 10.84 165,882 +0.34(+3.25%)
Mar 13, 2023 10.28 10.70 10.09 10.50 378,145 +0.11(+1.04%)
Mar 10, 2023 11.10 11.10 10.31 10.39 431,687 -0.74(-6.66%)
Mar 09, 2023 11.59 11.61 11.09 11.14 196,224 -0.45(-3.88%)
Mar 08, 2023 11.37 11.59 11.34 11.59 151,155 +0.22(+1.98%)
Mar 07, 2023 11.38 11.46 11.33 11.36 95,426 -0.02(-0.15%)
Mar 06, 2023 11.42 11.51 11.33 11.38 245,084 -0.04(-0.36%)
Mar 03, 2023 11.49 11.51 11.39 11.42 114,592 -0.04(-0.36%)
Mar 02, 2023 11.38 11.46 11.27 11.46 205,446 +0.07(+0.66%)
Mar 01, 2023 11.51 11.54 11.35 11.39 248,475 -0.11(-1.00%)
Feb 28, 2023 11.52 11.53 11.39 11.50 232,344 +0.05(+0.43%)
Feb 27, 2023 11.42 11.52 11.36 11.45 181,541 +0.07(+0.65%)
Feb 24, 2023 11.43 11.50 11.27 11.38 138,182 +0.00(+0.00%)
Feb 23, 2023 11.39 11.49 11.27 11.38 115,375 +0.08(+0.73%)
Feb 22, 2023 11.30 11.35 11.23 11.30 75,635 +0.02(+0.14%)
Feb 21, 2023 11.49 11.49 11.24 11.28 125,566 -0.25(-2.13%)
Feb 17, 2023 11.45 11.54 11.41 11.52 147,832 +0.14(+1.22%)
Feb 16, 2023 11.26 11.48 11.26 11.39 102,312 -0.01(-0.07%)
Feb 15, 2023 11.39 11.45 11.36 11.39 155,426 +0.01(+0.07%)
Feb 14, 2023 11.35 11.46 11.35 11.39 188,495 -0.06(-0.50%)
Feb 13, 2023 11.48 11.56 11.38 11.44 181,533 +0.00(+0.00%)
Feb 10, 2023 11.39 11.50 11.15 11.44 113,538 +0.10(+0.86%)
Feb 09, 2023 11.49 11.60 11.32 11.34 116,668 -0.07(-0.64%)
Feb 08, 2023 11.52 11.52 11.39 11.42 102,462 -0.09(-0.78%)
Feb 07, 2023 11.37 11.52 11.31 11.51 119,348 +0.16(+1.44%)
Feb 06, 2023 11.39 11.50 11.31 11.34 128,523 -0.06(-0.50%)
Feb 03, 2023 11.60 11.77 11.34 11.40 170,780 -0.35(-2.98%)
Feb 02, 2023 11.30 11.84 11.04 11.75 385,604 +0.59(+5.25%)
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.