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 (%)
Jun 28, 2024 13.93 14.08 13.68 13.74 154,914 -0.10(-0.71%)
Jun 27, 2024 13.70 13.87 13.58 13.83 69,591 +0.19(+1.37%)
Jun 26, 2024 13.69 13.79 13.57 13.65 77,745 -0.10(-0.72%)
Jun 25, 2024 13.78 13.87 13.73 13.75 82,985 -0.06(-0.43%)
Jun 24, 2024 13.70 13.81 13.67 13.81 109,722 +0.17(+1.23%)
Jun 21, 2024 13.54 13.77 13.42 13.64 253,983 +0.16(+1.17%)
Jun 20, 2024 13.65 13.66 13.42 13.48 165,836 -0.12(-0.87%)
Jun 18, 2024 13.63 13.75 13.55 13.60 106,122 -0.09(-0.65%)
Jun 17, 2024 13.72 13.78 13.63 13.69 130,933 -0.03(-0.21%)
Jun 14, 2024 13.56 13.77 13.56 13.72 115,739 +0.09(+0.65%)
Jun 13, 2024 13.72 13.78 13.57 13.63 96,202 -0.12(-0.85%)
Jun 12, 2024 13.89 13.90 13.68 13.75 67,656 +0.03(+0.21%)
Jun 11, 2024 13.79 13.85 13.67 13.72 117,378 -0.21(-1.54%)
Jun 10, 2024 13.94 13.95 13.80 13.93 83,521 -0.01(-0.07%)
Jun 07, 2024 13.78 13.99 13.78 13.94 112,216 +0.16(+1.13%)
Jun 06, 2024 13.81 13.87 13.68 13.78 113,359 -0.02(-0.14%)
Jun 05, 2024 13.63 13.80 13.55 13.80 95,975 +0.18(+1.29%)
Jun 04, 2024 13.75 13.78 13.60 13.63 83,876 -0.16(-1.13%)
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.