Skip to main content

Gladstone Investment (NQ: GAIN )

13.81 -0.20 (-1.43%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.40 11.42 11.26 11.27 139,313 -0.04(-0.39%)
Sep 28, 2023 11.20 11.41 11.20 11.32 76,594 +0.08(+0.71%)
Sep 27, 2023 11.18 11.32 11.18 11.24 68,829 +0.07(+0.63%)
Sep 26, 2023 11.22 11.27 11.13 11.17 77,980 -0.12(-1.10%)
Sep 25, 2023 11.21 11.32 11.27 11.29 63,302 +0.02(+0.16%)
Sep 22, 2023 11.26 11.37 11.23 11.27 65,003 +0.05(+0.47%)
Sep 21, 2023 11.31 11.35 11.21 11.22 112,323 -0.15(-1.32%)
Sep 20, 2023 11.43 11.48 11.35 11.37 97,419 -0.04(-0.39%)
Sep 19, 2023 11.45 11.56 11.39 11.42 114,201 -0.01(-0.08%)
Sep 18, 2023 11.42 11.52 11.42 11.42 110,754 +0.01(+0.08%)
Sep 15, 2023 11.52 11.52 11.36 11.42 152,519 +0.01(+0.08%)
Sep 14, 2023 11.37 11.43 11.35 11.41 51,066 +0.11(+0.93%)
Sep 13, 2023 11.26 11.42 11.26 11.30 104,116 +0.06(+0.55%)
Sep 12, 2023 11.20 11.26 11.18 11.24 80,767 +0.09(+0.79%)
Sep 11, 2023 11.17 11.21 11.13 11.15 86,596 +0.04(+0.32%)
Sep 08, 2023 11.08 11.17 11.04 11.12 97,302 +0.06(+0.56%)
Sep 07, 2023 11.01 11.17 11.01 11.06 78,461 -0.03(-0.24%)
Sep 06, 2023 11.26 11.28 11.05 11.08 149,759 -0.18(-1.56%)
Sep 05, 2023 11.37 11.38 11.22 11.26 183,765 -0.07(-0.62%)
Sep 01, 2023 11.22 11.34 11.22 11.33 148,158 +0.12(+1.09%)
Aug 31, 2023 11.23 11.33 11.18 11.21 144,389 +0.04(+0.39%)
Aug 30, 2023 11.17 11.23 11.14 11.16 71,033 +0.05(+0.47%)
Aug 29, 2023 11.07 11.13 10.98 11.11 100,227 +0.08(+0.71%)
Aug 28, 2023 11.05 11.14 10.99 11.03 111,811 +0.02(+0.16%)
Aug 25, 2023 11.01 11.13 10.96 11.01 115,654 -0.01(-0.08%)
Aug 24, 2023 11.00 11.14 10.99 11.02 107,710 +0.00(+0.00%)
Aug 23, 2023 10.89 11.11 10.89 11.02 136,361 +0.12(+1.12%)
Aug 22, 2023 11.06 11.12 10.84 10.90 209,856 -0.17(-1.57%)
Aug 21, 2023 11.08 11.14 11.00 11.07 141,635 +0.00(+0.00%)
Aug 18, 2023 10.97 11.15 10.97 11.07 131,601 +0.06(+0.55%)
Aug 17, 2023 11.09 11.13 10.97 11.01 128,961 -0.08(-0.70%)
Aug 16, 2023 11.08 11.15 11.08 11.09 71,333 +0.00(+0.00%)
Aug 15, 2023 11.19 11.26 11.08 11.09 121,048 -0.15(-1.31%)
Aug 14, 2023 11.20 11.27 11.18 11.24 106,627 +0.03(+0.31%)
Aug 11, 2023 11.29 11.39 11.15 11.20 294,073 -0.12(-1.07%)
Aug 10, 2023 11.35 11.46 11.30 11.33 87,785 -0.04(-0.38%)
Aug 09, 2023 11.52 11.61 11.33 11.37 158,316 -0.19(-1.65%)
Aug 08, 2023 11.53 11.59 11.37 11.56 109,166 +0.01(+0.08%)
Aug 07, 2023 11.52 11.65 11.48 11.55 89,180 +0.03(+0.30%)
Aug 04, 2023 11.46 11.66 11.46 11.52 61,572 +0.08(+0.68%)
Aug 03, 2023 11.65 11.77 11.40 11.44 126,320 -0.22(-1.86%)
Aug 02, 2023 11.71 11.76 11.54 11.65 160,740 -0.08(-0.66%)
Aug 01, 2023 11.84 11.99 11.72 11.73 131,684 -0.10(-0.80%)
Jul 31, 2023 11.80 11.97 11.78 11.83 195,931 +0.05(+0.44%)
Jul 28, 2023 11.85 11.93 11.73 11.78 143,791 -0.03(-0.29%)
Jul 27, 2023 11.86 11.98 11.76 11.81 113,811 -0.02(-0.15%)
Jul 26, 2023 11.75 11.87 11.75 11.83 109,296 +0.10(+0.89%)
Jul 25, 2023 11.70 11.83 11.66 11.72 468,610 +0.03(+0.30%)
Jul 24, 2023 11.68 11.70 11.65 11.69 107,828 +0.03(+0.30%)
Jul 21, 2023 11.61 11.69 11.58 11.65 85,345 +0.06(+0.52%)
Jul 20, 2023 11.75 11.79 11.59 11.59 147,265 -0.19(-1.62%)
Jul 19, 2023 11.82 11.95 11.78 11.78 170,233 +0.00(+0.00%)
Jul 18, 2023 11.73 11.86 11.71 11.78 140,670 +0.05(+0.44%)
Jul 17, 2023 11.65 11.82 11.65 11.73 160,323 +0.04(+0.37%)
Jul 14, 2023 11.64 11.76 11.63 11.69 113,788 +0.03(+0.22%)
Jul 13, 2023 11.59 11.67 11.55 11.66 99,466 +0.09(+0.82%)
Jul 12, 2023 11.54 11.62 11.51 11.57 90,607 +0.09(+0.75%)
Jul 11, 2023 11.47 11.52 11.32 11.48 132,462 +0.02(+0.15%)
Jul 10, 2023 11.34 11.47 11.31 11.47 94,751 +0.15(+1.37%)
Jul 07, 2023 11.27 11.38 11.27 11.31 88,683 +0.06(+0.54%)
Jul 06, 2023 11.23 11.29 11.10 11.25 129,398 -0.10(-0.91%)
Jul 05, 2023 11.34 11.39 11.22 11.35 94,492 +0.02(+0.15%)
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.