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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 10.05 10.10 9.984 10.03 174,239 +0.04(+0.36%)
May 27, 2021 9.941 10.04 9.884 9.998 145,785 +0.11(+1.08%)
May 26, 2021 9.649 9.944 9.649 9.891 118,889 +0.17(+1.76%)
May 25, 2021 9.863 9.934 9.706 9.720 107,900 -0.14(-1.45%)
May 24, 2021 9.834 9.905 9.770 9.863 107,215 +0.07(+0.73%)
May 21, 2021 9.713 9.827 9.713 9.791 120,309 +0.04(+0.44%)
May 20, 2021 9.634 9.763 9.563 9.748 106,010 +0.09(+0.88%)
May 19, 2021 9.585 9.734 9.482 9.663 168,228 +0.03(+0.30%)
May 18, 2021 9.699 9.813 9.627 9.634 140,337 -0.08(-0.81%)
May 17, 2021 9.557 9.784 9.507 9.713 233,247 +0.21(+2.16%)
May 14, 2021 9.607 9.677 9.416 9.507 220,578 +0.09(+0.98%)
May 13, 2021 9.195 9.486 9.195 9.415 228,121 +0.21(+2.31%)
May 12, 2021 9.344 9.387 9.039 9.202 400,877 -0.19(-2.04%)
May 11, 2021 9.571 9.571 9.210 9.394 505,675 -0.31(-3.21%)
May 10, 2021 9.840 9.879 9.699 9.706 238,302 -0.09(-0.87%)
May 07, 2021 9.741 9.869 9.741 9.791 142,619 +0.02(+0.22%)
May 06, 2021 9.833 9.890 9.670 9.770 289,480 -0.09(-0.93%)
May 05, 2021 9.855 9.911 9.826 9.862 134,443 +0.02(+0.22%)
May 04, 2021 9.954 10.02 9.791 9.840 249,089 -0.16(-1.63%)
May 03, 2021 10.15 10.15 9.933 10.00 237,295 -0.08(-0.84%)
Apr 30, 2021 10.20 10.26 10.08 10.09 173,632 -0.13(-1.25%)
Apr 29, 2021 10.19 10.27 10.07 10.22 266,742 +0.06(+0.63%)
Apr 28, 2021 10.06 10.21 10.02 10.15 233,650 +0.13(+1.34%)
Apr 27, 2021 9.940 10.02 9.890 10.02 241,495 +0.11(+1.07%)
Apr 26, 2021 9.968 9.968 9.869 9.911 166,771 -0.04(-0.36%)
Apr 23, 2021 9.926 9.989 9.855 9.947 161,219 +0.06(+0.65%)
Apr 22, 2021 10.04 10.04 9.855 9.883 246,313 -0.12(-1.21%)
Apr 21, 2021 10.03 10.06 9.891 10.00 276,250 +0.02(+0.21%)
Apr 20, 2021 9.940 10.03 9.848 9.982 329,840 +0.04(+0.35%)
Apr 19, 2021 9.975 9.982 9.834 9.947 302,030 +0.02(+0.21%)
Apr 16, 2021 9.820 9.975 9.750 9.926 366,564 +0.19(+1.96%)
Apr 15, 2021 9.608 9.817 9.595 9.735 285,204 +0.17(+1.77%)
Apr 14, 2021 9.524 9.616 9.510 9.566 205,785 +0.04(+0.44%)
Apr 13, 2021 9.524 9.538 9.404 9.524 207,882 +0.05(+0.52%)
Apr 12, 2021 9.390 9.517 9.383 9.474 242,957 +0.01(+0.15%)
Apr 09, 2021 9.383 9.538 9.347 9.460 455,441 +0.13(+1.44%)
Apr 08, 2021 9.284 9.362 9.249 9.326 172,859 +0.09(+0.99%)
Apr 07, 2021 9.171 9.340 9.136 9.235 331,533 +0.08(+0.85%)
Apr 06, 2021 8.967 9.164 8.931 9.157 520,194 +0.23(+2.61%)
Apr 05, 2021 8.818 8.938 8.790 8.924 205,081 +0.09(+1.04%)
Apr 01, 2021 8.656 8.832 8.656 8.832 152,806 +0.20(+2.37%)
Mar 31, 2021 8.734 8.840 8.593 8.628 209,425 -0.10(-1.13%)
Mar 30, 2021 8.783 8.825 8.691 8.727 179,165 +0.04(+0.41%)
Mar 29, 2021 8.656 8.776 8.607 8.691 206,720 +0.04(+0.41%)
Mar 26, 2021 8.557 8.677 8.508 8.656 140,899 +0.11(+1.32%)
Mar 25, 2021 8.466 8.564 8.289 8.543 203,257 +0.06(+0.67%)
Mar 24, 2021 8.579 8.670 8.473 8.487 160,568 -0.03(-0.33%)
Mar 23, 2021 8.642 8.677 8.480 8.515 130,786 -0.11(-1.23%)
Mar 22, 2021 8.621 8.727 8.550 8.621 235,860 +0.00(+0.00%)
Mar 19, 2021 8.586 8.649 8.459 8.621 379,889 -0.01(-0.16%)
Mar 18, 2021 8.882 8.959 8.635 8.635 295,257 -0.21(-2.39%)
Mar 17, 2021 8.804 8.967 8.783 8.847 252,473 -0.00(-0.00%)
Mar 16, 2021 8.938 8.938 8.776 8.847 295,347 -0.04(-0.47%)
Mar 15, 2021 8.769 8.903 8.713 8.889 209,071 +0.18(+2.01%)
Mar 12, 2021 8.685 8.825 8.664 8.713 206,256 +0.09(+1.06%)
Mar 11, 2021 8.545 8.671 8.510 8.622 203,881 +0.08(+0.90%)
Mar 10, 2021 8.552 8.594 8.482 8.545 151,223 +0.03(+0.33%)
Mar 09, 2021 8.482 8.594 8.398 8.517 271,530 +0.07(+0.83%)
Mar 08, 2021 8.377 8.489 8.320 8.447 277,609 -0.01(-0.08%)
Mar 05, 2021 8.468 8.545 8.250 8.454 259,994 -0.01(-0.08%)
Mar 04, 2021 8.524 8.566 8.419 8.461 250,113 -0.05(-0.58%)
Mar 03, 2021 8.503 8.601 8.440 8.510 211,209 +0.01(+0.08%)
Mar 02, 2021 8.412 8.552 8.334 8.503 253,038 +0.09(+1.08%)
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.