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 10.69 11.05 10.66 10.92 161,238 +0.14(+1.30%)
Jun 29, 2022 10.86 11.13 10.76 10.78 136,789 -0.11(-1.00%)
Jun 28, 2022 11.05 11.22 10.84 10.89 189,904 +0.02(+0.14%)
Jun 27, 2022 10.82 10.95 10.75 10.87 147,000 +0.15(+1.37%)
Jun 24, 2022 10.31 10.77 10.31 10.73 181,521 +0.44(+4.30%)
Jun 23, 2022 10.35 10.46 10.21 10.28 112,359 -0.05(-0.45%)
Jun 22, 2022 10.21 10.42 10.18 10.33 142,893 -0.02(-0.23%)
Jun 21, 2022 10.28 10.42 10.15 10.35 219,352 +0.24(+2.42%)
Jun 17, 2022 9.862 10.35 9.847 10.11 797,312 +0.26(+2.66%)
Jun 16, 2022 10.09 10.19 9.554 9.847 416,554 -0.32(-3.18%)
Jun 15, 2022 9.970 10.29 9.839 10.17 378,314 +0.20(+2.01%)
Jun 14, 2022 9.793 10.09 9.615 9.970 793,042 -0.41(-3.94%)
Jun 13, 2022 10.85 10.90 10.29 10.38 395,504 -0.74(-6.69%)
Jun 10, 2022 11.09 11.18 10.89 11.12 204,656 -0.01(-0.10%)
Jun 09, 2022 11.23 11.33 11.12 11.13 123,456 -0.13(-1.16%)
Jun 08, 2022 11.43 11.48 11.18 11.27 110,704 -0.20(-1.75%)
Jun 07, 2022 11.35 11.50 11.26 11.47 176,437 +0.11(+0.95%)
Jun 06, 2022 11.40 11.47 11.22 11.36 119,146 -0.05(-0.41%)
Jun 03, 2022 11.66 11.74 11.30 11.40 215,320 -0.25(-2.18%)
Jun 02, 2022 11.67 11.80 11.58 11.66 165,057 +0.01(+0.07%)
Jun 01, 2022 11.74 11.83 11.52 11.65 112,493 +0.00(+0.00%)
May 31, 2022 11.65 11.77 11.55 11.65 166,874 +0.03(+0.26%)
May 27, 2022 11.55 11.66 11.51 11.62 130,444 +0.20(+1.78%)
May 26, 2022 11.38 11.55 11.36 11.42 172,145 +0.16(+1.39%)
May 25, 2022 11.12 11.38 11.12 11.26 142,932 +0.12(+1.10%)
May 24, 2022 11.41 11.42 11.12 11.14 159,973 -0.27(-2.35%)
May 23, 2022 11.31 11.54 11.21 11.41 200,385 +0.23(+2.05%)
May 20, 2022 11.47 11.56 11.04 11.18 145,544 -0.23(-2.01%)
May 19, 2022 11.33 11.57 11.33 11.41 165,253 -0.08(-0.70%)
May 18, 2022 11.61 11.66 11.43 11.49 107,993 -0.16(-1.37%)
May 17, 2022 11.63 11.86 11.57 11.65 98,100 +0.16(+1.39%)
May 16, 2022 11.11 11.60 11.11 11.49 144,542 +0.40(+3.57%)
May 13, 2022 11.06 11.37 11.04 11.09 158,782 +0.08(+0.76%)
May 12, 2022 11.30 11.30 10.69 11.01 282,823 -0.27(-2.43%)
May 11, 2022 11.47 11.68 11.25 11.28 163,891 -0.27(-2.37%)
May 10, 2022 11.59 11.87 11.28 11.55 171,978 +0.06(+0.53%)
May 09, 2022 11.82 11.94 11.45 11.49 189,663 -0.48(-4.01%)
May 06, 2022 11.91 12.10 11.76 11.97 96,085 +0.10(+0.83%)
May 05, 2022 12.18 12.19 11.67 11.87 83,506 -0.31(-2.56%)
May 04, 2022 12.01 12.24 11.98 12.19 77,953 +0.27(+2.30%)
May 03, 2022 11.65 11.99 11.65 11.91 77,970 +0.31(+2.69%)
May 02, 2022 11.87 12.10 11.46 11.60 165,648 -0.23(-1.93%)
Apr 29, 2022 12.06 12.22 11.81 11.83 162,913 -0.23(-1.89%)
Apr 28, 2022 12.13 12.16 11.80 12.06 136,016 -0.05(-0.38%)
Apr 27, 2022 11.97 12.18 11.91 12.10 121,856 +0.23(+1.92%)
Apr 26, 2022 12.35 12.41 11.81 11.87 159,879 -0.46(-3.76%)
Apr 25, 2022 12.19 12.35 12.02 12.34 100,110 +0.05(+0.37%)
Apr 22, 2022 12.63 12.63 12.16 12.29 159,909 -0.33(-2.65%)
Apr 21, 2022 12.69 12.78 12.57 12.63 120,290 +0.02(+0.15%)
Apr 20, 2022 12.65 12.77 12.59 12.61 118,773 -0.07(-0.54%)
Apr 19, 2022 12.48 12.68 12.47 12.68 119,326 +0.23(+1.89%)
Apr 18, 2022 12.26 12.51 12.26 12.44 177,532 +0.19(+1.55%)
Apr 14, 2022 12.18 12.32 12.18 12.25 63,140 +0.07(+0.56%)
Apr 13, 2022 11.97 12.22 11.94 12.18 82,010 +0.22(+1.84%)
Apr 12, 2022 12.22 12.22 11.90 11.97 118,129 -0.08(-0.63%)
Apr 11, 2022 12.20 12.22 11.99 12.04 85,350 -0.17(-1.43%)
Apr 08, 2022 12.22 12.30 12.12 12.22 81,940 +0.07(+0.56%)
Apr 07, 2022 12.16 12.22 11.99 12.15 81,085 +0.02(+0.12%)
Apr 06, 2022 12.24 12.33 12.06 12.13 98,004 -0.13(-1.05%)
Apr 05, 2022 12.43 12.53 12.25 12.26 133,493 -0.24(-1.94%)
Apr 04, 2022 12.30 12.55 12.28 12.50 139,950 +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.