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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 7.118 7.180 7.100 7.174 197,982 +0.09(+1.30%)
Aug 29, 2019 7.075 7.118 7.075 7.081 122,620 +0.01(+0.17%)
Aug 28, 2019 7.038 7.112 7.032 7.069 128,574 +0.02(+0.26%)
Aug 27, 2019 7.088 7.088 7.026 7.051 145,260 -0.04(-0.52%)
Aug 26, 2019 7.038 7.106 7.038 7.088 114,793 +0.04(+0.61%)
Aug 23, 2019 7.118 7.124 7.014 7.044 159,915 -0.07(-0.95%)
Aug 22, 2019 7.155 7.155 7.088 7.112 142,049 +0.02(+0.35%)
Aug 21, 2019 7.161 7.161 7.069 7.088 230,028 -0.06(-0.86%)
Aug 20, 2019 7.081 7.149 7.051 7.149 135,538 +0.10(+1.39%)
Aug 19, 2019 7.088 7.124 7.026 7.051 296,462 +0.01(+0.16%)
Aug 16, 2019 7.003 7.070 6.942 7.040 166,755 +0.12(+1.77%)
Aug 15, 2019 6.948 7.027 6.893 6.917 272,389 -0.04(-0.53%)
Aug 14, 2019 7.003 7.015 6.917 6.954 210,858 -0.09(-1.22%)
Aug 13, 2019 7.027 7.119 6.966 7.040 121,494 +0.00(+0.00%)
Aug 12, 2019 7.015 7.058 6.948 7.040 200,118 +0.00(+0.00%)
Aug 09, 2019 7.070 7.082 7.003 7.040 96,224 -0.03(-0.43%)
Aug 08, 2019 6.997 7.076 6.948 7.070 151,291 +0.09(+1.22%)
Aug 07, 2019 6.966 7.009 6.863 6.985 180,084 +0.00(+0.00%)
Aug 06, 2019 6.875 6.991 6.875 6.985 227,946 +0.11(+1.60%)
Aug 05, 2019 6.887 6.899 6.795 6.875 288,463 -0.02(-0.27%)
Aug 02, 2019 6.948 6.961 6.844 6.893 166,755 -0.04(-0.62%)
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.