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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 6.269 6.299 6.109 6.155 401,739 -0.09(-1.39%)
Jul 30, 2020 6.242 6.249 6.122 6.242 482,503 -0.05(-0.74%)
Jul 29, 2020 6.423 6.436 6.115 6.289 942,347 -0.37(-5.52%)
Jul 28, 2020 6.670 6.690 6.590 6.657 210,828 +0.01(+0.10%)
Jul 27, 2020 6.750 6.784 6.590 6.650 237,376 -0.10(-1.49%)
Jul 24, 2020 6.777 6.816 6.744 6.750 185,832 -0.05(-0.69%)
Jul 23, 2020 6.830 6.864 6.677 6.797 202,613 -0.03(-0.39%)
Jul 22, 2020 6.804 6.824 6.698 6.824 311,074 +0.07(+1.08%)
Jul 21, 2020 6.684 6.830 6.678 6.751 306,794 +0.10(+1.50%)
Jul 20, 2020 6.638 6.771 6.578 6.651 322,744 +0.04(+0.65%)
Jul 17, 2020 6.651 6.674 6.598 6.608 236,519 +0.01(+0.15%)
Jul 16, 2020 6.538 6.678 6.452 6.598 261,521 +0.07(+1.12%)
Jul 15, 2020 6.492 6.552 6.392 6.525 505,095 +0.07(+1.13%)
Jul 14, 2020 6.432 6.472 6.313 6.452 381,945 +0.04(+0.62%)
Jul 13, 2020 6.479 6.525 6.319 6.412 701,816 +0.00(+0.05%)
Jul 10, 2020 6.240 6.465 6.233 6.409 285,179 +0.17(+2.71%)
Jul 09, 2020 6.419 6.419 6.220 6.240 377,424 -0.21(-3.19%)
Jul 08, 2020 6.399 6.532 6.346 6.445 297,123 +0.00(+0.00%)
Jul 07, 2020 6.598 6.605 6.366 6.445 395,527 -0.19(-2.80%)
Jul 06, 2020 6.737 6.771 6.525 6.631 434,018 -0.05(-0.79%)
Jul 02, 2020 6.870 6.870 6.645 6.684 221,906 -0.09(-1.27%)
Jul 01, 2020 6.797 6.897 6.718 6.771 319,321 -0.03(-0.39%)
Jun 30, 2020 6.804 6.897 6.737 6.797 234,715 +0.03(+0.39%)
Jun 29, 2020 6.731 6.804 6.618 6.771 242,570 +0.07(+1.09%)
Jun 26, 2020 6.684 6.764 6.615 6.698 229,288 -0.05(-0.69%)
Jun 25, 2020 6.631 6.744 6.538 6.744 175,788 +0.11(+1.60%)
Jun 24, 2020 6.824 6.830 6.485 6.638 502,055 -0.21(-3.10%)
Jun 23, 2020 7.043 7.103 6.817 6.850 485,551 -0.17(-2.46%)
Jun 22, 2020 7.096 7.096 6.910 7.023 221,340 -0.09(-1.21%)
Jun 19, 2020 7.202 7.242 7.043 7.109 183,039 +0.03(+0.47%)
Jun 18, 2020 7.109 7.288 7.069 7.076 272,704 -0.05(-0.65%)
Jun 17, 2020 7.307 7.314 7.122 7.122 314,082 -0.11(-1.55%)
Jun 16, 2020 7.353 7.373 7.169 7.235 335,935 +0.13(+1.76%)
Jun 15, 2020 6.931 7.406 6.931 7.109 450,072 +0.03(+0.47%)
Jun 12, 2020 7.235 7.235 6.892 7.076 299,928 +0.34(+4.99%)
Jun 11, 2020 6.595 6.944 6.542 6.740 608,990 -0.33(-4.66%)
Jun 10, 2020 7.426 7.446 7.050 7.070 581,564 -0.38(-5.05%)
Jun 09, 2020 7.327 7.472 7.287 7.446 288,855 -0.01(-0.09%)
Jun 08, 2020 7.340 7.498 7.340 7.452 511,947 +0.11(+1.53%)
Jun 05, 2020 7.413 7.485 7.195 7.340 758,920 -0.09(-1.24%)
Jun 04, 2020 7.498 7.531 7.406 7.432 443,294 -0.03(-0.44%)
Jun 03, 2020 7.446 7.531 7.400 7.465 394,630 +0.06(+0.80%)
Jun 02, 2020 7.446 7.485 7.321 7.406 381,830 +0.01(+0.18%)
Jun 01, 2020 7.275 7.511 7.269 7.393 254,462 +0.14(+1.89%)
May 29, 2020 7.236 7.374 7.158 7.256 306,145 +0.05(+0.64%)
May 28, 2020 7.452 7.485 7.105 7.210 407,225 -0.20(-2.65%)
May 27, 2020 7.360 7.472 7.289 7.406 305,818 +0.19(+2.63%)
May 26, 2020 7.197 7.354 7.184 7.217 301,385 +0.19(+2.70%)
May 22, 2020 6.955 7.079 6.909 7.027 233,238 +0.05(+0.66%)
May 21, 2020 6.935 7.066 6.922 6.981 218,599 +0.07(+0.95%)
May 20, 2020 6.693 6.988 6.693 6.916 303,814 +0.24(+3.63%)
May 19, 2020 6.837 6.850 6.621 6.673 476,637 -0.09(-1.35%)
May 18, 2020 6.778 6.935 6.700 6.765 504,144 +0.08(+1.17%)
May 15, 2020 6.641 6.817 6.466 6.687 392,727 +0.10(+1.48%)
May 14, 2020 6.225 6.680 6.024 6.589 530,707 +0.25(+4.00%)
May 13, 2020 7.148 7.232 6.329 6.336 868,152 -0.77(-10.88%)
May 12, 2020 7.174 7.304 7.050 7.109 386,844 -0.05(-0.73%)
May 11, 2020 7.213 7.304 7.063 7.161 324,271 -0.06(-0.90%)
May 08, 2020 7.167 7.284 7.154 7.226 229,450 +0.12(+1.74%)
May 07, 2020 7.102 7.284 7.011 7.102 322,395 +0.16(+2.25%)
May 06, 2020 6.700 7.050 6.615 6.947 315,484 +0.29(+4.29%)
May 05, 2020 6.804 7.057 6.550 6.661 459,789 -0.06(-0.97%)
May 04, 2020 6.882 6.888 6.576 6.726 310,514 -0.14(-1.99%)
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.