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 (%)
Jun 30, 2022 10.68 11.05 10.66 10.91 161,320 +0.14(+1.29%)
Jun 29, 2022 10.86 11.12 10.75 10.77 136,859 -0.11(-1.00%)
Jun 28, 2022 11.05 11.22 10.83 10.88 190,001 +0.02(+0.14%)
Jun 27, 2022 10.81 10.94 10.74 10.87 147,075 +0.15(+1.37%)
Jun 24, 2022 10.31 10.77 10.30 10.72 181,614 +0.44(+4.30%)
Jun 23, 2022 10.35 10.46 10.21 10.28 112,416 -0.05(-0.45%)
Jun 22, 2022 10.21 10.41 10.18 10.32 142,965 -0.02(-0.23%)
Jun 21, 2022 10.27 10.41 10.15 10.35 219,464 +0.24(+2.42%)
Jun 17, 2022 9.857 10.34 9.842 10.10 797,719 +0.26(+2.66%)
Jun 16, 2022 10.09 10.18 9.549 9.842 416,766 -0.32(-3.18%)
Jun 15, 2022 9.965 10.29 9.834 10.17 378,507 +0.20(+2.01%)
Jun 14, 2022 9.788 10.08 9.610 9.965 793,447 -0.41(-3.94%)
Jun 13, 2022 10.84 10.90 10.29 10.37 395,706 -0.74(-6.69%)
Jun 10, 2022 11.08 11.17 10.88 11.12 204,760 -0.01(-0.10%)
Jun 09, 2022 11.23 11.32 11.11 11.13 123,519 -0.13(-1.16%)
Jun 08, 2022 11.42 11.48 11.17 11.26 110,760 -0.20(-1.75%)
Jun 07, 2022 11.34 11.50 11.25 11.46 176,527 +0.11(+0.95%)
Jun 06, 2022 11.39 11.46 11.21 11.35 119,207 -0.05(-0.41%)
Jun 03, 2022 11.65 11.74 11.29 11.40 215,430 -0.25(-2.18%)
Jun 02, 2022 11.66 11.79 11.58 11.65 165,141 +0.01(+0.07%)
Jun 01, 2022 11.74 11.83 11.52 11.64 112,551 +0.00(+0.00%)
May 31, 2022 11.64 11.76 11.54 11.64 166,959 +0.03(+0.26%)
May 27, 2022 11.55 11.65 11.51 11.61 130,510 +0.20(+1.78%)
May 26, 2022 11.37 11.54 11.35 11.41 172,233 +0.16(+1.39%)
May 25, 2022 11.12 11.38 11.12 11.26 143,005 +0.12(+1.10%)
May 24, 2022 11.40 11.42 11.12 11.13 160,055 -0.27(-2.35%)
May 23, 2022 11.30 11.53 11.20 11.40 200,487 +0.23(+2.05%)
May 20, 2022 11.46 11.55 11.03 11.17 145,618 -0.23(-2.01%)
May 19, 2022 11.32 11.56 11.32 11.40 165,337 -0.08(-0.70%)
May 18, 2022 11.60 11.66 11.43 11.48 108,049 -0.16(-1.37%)
May 17, 2022 11.63 11.85 11.57 11.64 98,150 +0.16(+1.39%)
May 16, 2022 11.11 11.59 11.11 11.48 144,616 +0.40(+3.57%)
May 13, 2022 11.05 11.37 11.03 11.09 158,863 +0.08(+0.76%)
May 12, 2022 11.30 11.30 10.69 11.00 282,967 -0.27(-2.43%)
May 11, 2022 11.47 11.67 11.24 11.28 163,974 -0.27(-2.37%)
May 10, 2022 11.58 11.86 11.28 11.55 172,066 +0.06(+0.53%)
May 09, 2022 11.82 11.94 11.44 11.49 189,760 -0.48(-4.00%)
May 06, 2022 11.90 12.09 11.75 11.97 96,134 +0.10(+0.83%)
May 05, 2022 12.17 12.18 11.66 11.87 83,548 -0.31(-2.56%)
May 04, 2022 12.01 12.23 11.98 12.18 77,993 +0.27(+2.30%)
May 03, 2022 11.64 11.98 11.64 11.91 78,010 +0.31(+2.69%)
May 02, 2022 11.87 12.09 11.46 11.59 165,733 -0.23(-1.93%)
Apr 29, 2022 12.06 12.22 11.80 11.82 162,996 -0.23(-1.89%)
Apr 28, 2022 12.12 12.16 11.79 12.05 136,086 -0.05(-0.38%)
Apr 27, 2022 11.97 12.17 11.91 12.10 121,918 +0.23(+1.92%)
Apr 26, 2022 12.35 12.40 11.81 11.87 159,960 -0.46(-3.76%)
Apr 25, 2022 12.19 12.35 12.01 12.33 100,161 +0.05(+0.37%)
Apr 22, 2022 12.62 12.62 12.15 12.29 159,990 -0.33(-2.65%)
Apr 21, 2022 12.68 12.77 12.57 12.62 120,351 +0.02(+0.15%)
Apr 20, 2022 12.65 12.76 12.59 12.60 118,834 -0.07(-0.54%)
Apr 19, 2022 12.47 12.67 12.47 12.67 119,387 +0.23(+1.89%)
Apr 18, 2022 12.25 12.50 12.25 12.44 177,623 +0.19(+1.55%)
Apr 14, 2022 12.18 12.31 12.17 12.25 63,172 +0.07(+0.56%)
Apr 13, 2022 11.97 12.21 11.94 12.18 82,052 +0.22(+1.84%)
Apr 12, 2022 12.22 12.22 11.89 11.96 118,189 -0.08(-0.63%)
Apr 11, 2022 12.19 12.21 11.98 12.03 85,394 -0.17(-1.43%)
Apr 08, 2022 12.22 12.30 12.11 12.21 81,982 +0.07(+0.56%)
Apr 07, 2022 12.16 12.21 11.98 12.14 81,126 +0.02(+0.12%)
Apr 06, 2022 12.23 12.32 12.06 12.13 98,054 -0.13(-1.05%)
Apr 05, 2022 12.42 12.52 12.24 12.25 133,561 -0.24(-1.94%)
Apr 04, 2022 12.29 12.54 12.28 12.50 140,021 +0.14(+1.10%)
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.