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

Gladstone Investment (NQ: GAIN )

14.06 -0.11 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2020 7.236 7.374 7.158 7.256 306,145 +0.05(+0.64%)
May 28, 2020 7.452 7.485 7.105 7.210 407,225 -0.20(-2.65%)
May 27, 2020 7.360 7.472 7.289 7.406 305,818 +0.19(+2.63%)
May 26, 2020 7.197 7.354 7.184 7.217 301,385 +0.19(+2.70%)
May 22, 2020 6.955 7.079 6.909 7.027 233,238 +0.05(+0.66%)
May 21, 2020 6.935 7.066 6.922 6.981 218,599 +0.07(+0.95%)
May 20, 2020 6.693 6.988 6.693 6.916 303,814 +0.24(+3.63%)
May 19, 2020 6.837 6.850 6.621 6.673 476,637 -0.09(-1.35%)
May 18, 2020 6.778 6.935 6.700 6.765 504,144 +0.08(+1.17%)
May 15, 2020 6.641 6.817 6.466 6.687 392,727 +0.10(+1.48%)
May 14, 2020 6.225 6.680 6.024 6.589 530,707 +0.25(+4.00%)
May 13, 2020 7.148 7.232 6.329 6.336 868,152 -0.77(-10.88%)
May 12, 2020 7.174 7.304 7.050 7.109 386,844 -0.05(-0.73%)
May 11, 2020 7.213 7.304 7.063 7.161 324,271 -0.06(-0.90%)
May 08, 2020 7.167 7.284 7.154 7.226 229,450 +0.12(+1.74%)
May 07, 2020 7.102 7.284 7.011 7.102 322,395 +0.16(+2.25%)
May 06, 2020 6.700 7.050 6.615 6.947 315,484 +0.29(+4.29%)
May 05, 2020 6.804 7.057 6.550 6.661 459,789 -0.06(-0.97%)
May 04, 2020 6.882 6.888 6.576 6.726 310,514 -0.14(-1.99%)
May 01, 2020 7.141 7.141 6.784 6.862 290,236 -0.36(-4.95%)
Apr 30, 2020 7.083 7.245 6.875 7.219 265,215 +0.16(+2.21%)
Apr 29, 2020 7.089 7.245 7.024 7.063 231,079 +0.23(+3.43%)
Apr 28, 2020 7.024 7.304 6.797 6.830 341,979 -0.13(-1.87%)
Apr 27, 2020 6.771 7.297 6.771 6.960 607,689 +0.33(+5.00%)
Apr 24, 2020 6.264 6.654 6.245 6.628 310,858 +0.36(+5.81%)
Apr 23, 2020 6.258 6.388 6.147 6.264 289,288 +0.03(+0.52%)
Apr 22, 2020 6.341 6.438 6.187 6.232 232,740 -0.02(-0.31%)
Apr 21, 2020 6.180 6.438 6.103 6.251 289,532 -0.05(-0.82%)
Apr 20, 2020 6.361 6.587 6.264 6.303 328,664 -0.12(-1.91%)
Apr 17, 2020 6.503 6.735 6.310 6.425 488,137 +0.25(+3.97%)
Apr 16, 2020 6.283 6.399 6.045 6.180 348,609 -0.10(-1.64%)
Apr 15, 2020 6.348 6.457 6.077 6.283 388,181 -0.05(-0.71%)
Apr 14, 2020 6.212 6.438 6.141 6.328 313,286 +0.23(+3.70%)
Apr 13, 2020 6.128 6.206 5.761 6.103 523,775 -0.01(-0.11%)
Apr 09, 2020 6.083 6.509 5.935 6.109 698,645 +0.23(+3.95%)
Apr 08, 2020 5.632 6.135 5.632 5.877 489,679 +0.26(+4.59%)
Apr 07, 2020 5.271 5.735 5.271 5.619 502,018 +0.57(+11.24%)
Apr 06, 2020 4.716 5.083 4.651 5.051 869,131 +0.49(+10.75%)
Apr 03, 2020 4.606 4.651 4.354 4.561 606,567 -0.08(-1.81%)
Apr 02, 2020 4.703 4.819 4.535 4.645 408,658 -0.03(-0.69%)
Apr 01, 2020 4.838 4.954 4.612 4.677 752,037 -0.39(-7.64%)
Mar 31, 2020 5.032 5.238 4.974 5.064 446,387 +0.13(+2.61%)
Mar 30, 2020 5.451 5.451 4.877 4.935 727,467 -0.44(-8.16%)
Mar 27, 2020 5.212 5.806 5.193 5.374 762,666 -0.05(-0.95%)
Mar 26, 2020 5.064 6.122 5.064 5.425 891,474 +0.46(+9.22%)
Mar 25, 2020 4.696 5.761 4.683 4.967 886,560 +0.31(+6.65%)
Mar 24, 2020 4.580 4.825 4.516 4.658 504,728 +0.46(+10.91%)
Mar 23, 2020 4.941 4.941 4.200 4.200 991,550 -0.78(-15.67%)
Mar 20, 2020 5.141 5.380 4.916 4.980 641,135 -0.15(-3.02%)
Mar 19, 2020 4.774 5.348 4.148 5.135 949,632 +0.28(+5.85%)
Mar 18, 2020 5.426 5.451 4.474 4.851 1,529,382 -0.58(-10.71%)
Mar 17, 2020 5.567 5.899 5.433 5.433 810,406 +0.00(+0.00%)
Mar 16, 2020 5.484 5.752 5.433 5.433 583,769 -0.67(-10.99%)
Mar 13, 2020 5.931 6.385 5.931 6.104 602,982 +0.41(+7.18%)
Mar 12, 2020 5.855 5.855 5.356 5.695 899,525 -0.67(-10.54%)
Mar 11, 2020 6.705 6.711 6.322 6.366 653,283 -0.39(-5.77%)
Mar 10, 2020 6.807 7.018 6.583 6.756 450,686 +0.05(+0.76%)
Mar 09, 2020 7.146 7.191 6.634 6.705 858,355 -0.79(-10.49%)
Mar 06, 2020 7.568 7.670 7.382 7.491 489,864 -0.29(-3.78%)
Mar 05, 2020 7.740 7.881 7.708 7.785 318,158 -0.15(-1.93%)
Mar 04, 2020 7.862 7.970 7.727 7.938 311,720 +0.26(+3.33%)
Mar 03, 2020 7.823 7.938 7.619 7.683 451,472 -0.10(-1.31%)
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.