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 (%)
Oct 31, 2019 8.014 8.064 7.995 8.039 196,106 +0.06(+0.70%)
Oct 30, 2019 7.970 8.002 7.914 7.983 195,918 +0.02(+0.31%)
Oct 29, 2019 7.896 7.989 7.896 7.958 208,646 +0.04(+0.55%)
Oct 28, 2019 7.921 7.964 7.902 7.914 166,963 -0.01(-0.08%)
Oct 25, 2019 7.908 7.952 7.896 7.921 146,299 +0.02(+0.24%)
Oct 24, 2019 7.939 7.939 7.877 7.902 99,837 -0.01(-0.16%)
Oct 23, 2019 7.877 7.921 7.865 7.914 80,906 +0.02(+0.32%)
Oct 22, 2019 7.846 7.927 7.821 7.890 129,439 +0.04(+0.48%)
Oct 21, 2019 7.902 7.955 7.827 7.852 246,177 +0.00(+0.06%)
Oct 18, 2019 7.779 7.853 7.754 7.847 238,636 +0.08(+1.04%)
Oct 17, 2019 7.767 7.767 7.717 7.767 127,920 +0.02(+0.32%)
Oct 16, 2019 7.705 7.760 7.705 7.742 217,655 +0.02(+0.32%)
Oct 15, 2019 7.692 7.754 7.668 7.717 194,022 +0.04(+0.48%)
Oct 14, 2019 7.692 7.692 7.649 7.680 162,080 -0.01(-0.08%)
Oct 11, 2019 7.680 7.717 7.674 7.686 184,709 +0.04(+0.49%)
Oct 10, 2019 7.649 7.674 7.612 7.649 155,651 +0.02(+0.33%)
Oct 09, 2019 7.612 7.643 7.556 7.624 100,474 +0.04(+0.49%)
Oct 08, 2019 7.568 7.606 7.538 7.587 123,692 +0.00(+0.00%)
Oct 07, 2019 7.525 7.606 7.476 7.587 185,027 +0.09(+1.16%)
Oct 04, 2019 7.383 7.528 7.383 7.500 157,584 +0.09(+1.25%)
Oct 03, 2019 7.463 7.513 7.339 7.407 185,435 -0.05(-0.66%)
Oct 02, 2019 7.593 7.637 7.339 7.457 272,927 -0.12(-1.63%)
Oct 01, 2019 7.643 7.705 7.581 7.581 217,222 -0.06(-0.81%)
Sep 30, 2019 7.748 7.767 7.637 7.643 173,006 -0.09(-1.20%)
Sep 27, 2019 7.742 7.760 7.674 7.736 479,372 +0.01(+0.08%)
Sep 26, 2019 7.655 7.742 7.649 7.729 162,419 +0.06(+0.81%)
Sep 25, 2019 7.649 7.705 7.637 7.668 149,629 +0.02(+0.24%)
Sep 24, 2019 7.686 7.705 7.639 7.649 102,626 -0.07(-0.88%)
Sep 23, 2019 7.668 7.717 7.624 7.717 181,759 +0.00(+0.00%)
Sep 20, 2019 7.686 7.736 7.661 7.717 181,641 +0.04(+0.57%)
Sep 19, 2019 7.649 7.711 7.630 7.674 174,860 +0.01(+0.16%)
Sep 18, 2019 7.661 7.680 7.593 7.661 123,655 +0.00(+0.00%)
Sep 17, 2019 7.643 7.692 7.593 7.661 112,301 -0.03(-0.40%)
Sep 16, 2019 7.692 7.705 7.618 7.692 239,392 +0.02(+0.23%)
Sep 13, 2019 7.632 7.687 7.613 7.675 141,402 +0.07(+0.97%)
Sep 12, 2019 7.675 7.675 7.527 7.601 283,058 -0.01(-0.08%)
Sep 11, 2019 7.503 7.700 7.472 7.607 266,872 +0.14(+1.90%)
Sep 10, 2019 7.410 7.499 7.408 7.466 196,991 +0.07(+0.92%)
Sep 09, 2019 7.287 7.422 7.281 7.398 301,121 +0.14(+1.87%)
Sep 06, 2019 7.256 7.278 7.213 7.262 130,038 +0.03(+0.43%)
Sep 05, 2019 7.145 7.268 7.145 7.231 216,415 +0.09(+1.21%)
Sep 04, 2019 7.139 7.188 7.139 7.145 111,324 +0.03(+0.43%)
Sep 03, 2019 7.164 7.182 7.114 7.114 161,212 -0.06(-0.77%)
Aug 30, 2019 7.115 7.176 7.096 7.170 198,083 +0.09(+1.30%)
Aug 29, 2019 7.072 7.115 7.072 7.078 122,683 +0.01(+0.17%)
Aug 28, 2019 7.035 7.108 7.029 7.065 128,640 +0.02(+0.26%)
Aug 27, 2019 7.084 7.084 7.022 7.047 145,334 -0.04(-0.52%)
Aug 26, 2019 7.035 7.102 7.035 7.084 114,852 +0.04(+0.61%)
Aug 23, 2019 7.115 7.121 7.010 7.041 159,996 -0.07(-0.95%)
Aug 22, 2019 7.151 7.151 7.084 7.108 142,121 +0.02(+0.35%)
Aug 21, 2019 7.158 7.158 7.065 7.084 230,146 -0.06(-0.86%)
Aug 20, 2019 7.078 7.145 7.047 7.145 135,608 +0.10(+1.39%)
Aug 19, 2019 7.084 7.121 7.022 7.047 296,613 +0.01(+0.16%)
Aug 16, 2019 6.999 7.067 6.938 7.036 166,841 +0.12(+1.77%)
Aug 15, 2019 6.944 7.024 6.889 6.914 272,528 -0.04(-0.53%)
Aug 14, 2019 6.999 7.012 6.914 6.950 210,966 -0.09(-1.22%)
Aug 13, 2019 7.024 7.115 6.963 7.036 121,556 +0.00(+0.00%)
Aug 12, 2019 7.012 7.054 6.944 7.036 200,220 +0.00(+0.00%)
Aug 09, 2019 7.067 7.079 6.999 7.036 96,273 -0.03(-0.43%)
Aug 08, 2019 6.993 7.073 6.944 7.067 151,368 +0.09(+1.22%)
Aug 07, 2019 6.963 7.005 6.859 6.981 180,176 +0.00(+0.00%)
Aug 06, 2019 6.871 6.987 6.871 6.981 228,062 +0.11(+1.60%)
Aug 05, 2019 6.883 6.895 6.792 6.871 288,610 -0.02(-0.27%)
Aug 02, 2019 6.944 6.957 6.841 6.889 166,841 -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.