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 (%)
Feb 26, 2021 8.325 8.416 8.247 8.332 179,224 +0.05(+0.59%)
Feb 25, 2021 8.339 8.423 8.219 8.283 212,043 -0.12(-1.42%)
Feb 24, 2021 8.240 8.416 8.233 8.402 185,456 +0.20(+2.48%)
Feb 23, 2021 8.261 8.346 8.128 8.198 220,676 -0.15(-1.85%)
Feb 22, 2021 8.311 8.374 8.261 8.353 186,892 +0.01(+0.17%)
Feb 19, 2021 8.353 8.367 8.254 8.339 130,785 +0.04(+0.42%)
Feb 18, 2021 8.290 8.367 8.254 8.304 194,887 -0.02(-0.25%)
Feb 17, 2021 8.381 8.409 8.219 8.325 200,941 -0.03(-0.34%)
Feb 16, 2021 8.395 8.416 8.247 8.353 232,204 +0.02(+0.25%)
Feb 12, 2021 8.290 8.367 8.241 8.332 183,291 +0.05(+0.59%)
Feb 11, 2021 8.255 8.360 8.255 8.283 306,207 +0.06(+0.76%)
Feb 10, 2021 8.129 8.220 8.067 8.220 249,869 +0.14(+1.73%)
Feb 09, 2021 8.171 8.192 8.025 8.080 264,545 -0.06(-0.77%)
Feb 08, 2021 8.129 8.269 8.129 8.143 295,162 +0.01(+0.17%)
Feb 05, 2021 8.143 8.192 8.039 8.129 355,691 +0.15(+1.92%)
Feb 04, 2021 7.955 8.080 7.913 7.976 492,482 +0.06(+0.79%)
Feb 03, 2021 7.452 8.053 7.452 7.913 751,651 +0.53(+7.18%)
Feb 02, 2021 7.334 7.459 7.285 7.383 270,134 +0.17(+2.42%)
Feb 01, 2021 7.187 7.243 7.048 7.208 302,535 +0.07(+0.98%)
Jan 29, 2021 7.278 7.341 7.062 7.138 297,508 -0.13(-1.82%)
Jan 28, 2021 7.278 7.425 7.208 7.271 207,777 -0.02(-0.29%)
Jan 27, 2021 7.445 7.550 7.285 7.292 256,789 -0.13(-1.79%)
Jan 26, 2021 7.452 7.487 7.397 7.425 225,845 +0.01(+0.09%)
Jan 25, 2021 7.550 7.606 7.341 7.418 302,859 -0.11(-1.48%)
Jan 22, 2021 7.550 7.578 7.425 7.529 200,345 -0.05(-0.64%)
Jan 21, 2021 7.508 7.634 7.383 7.578 235,517 +0.08(+1.12%)
Jan 20, 2021 7.418 7.508 7.404 7.494 322,686 +0.06(+0.75%)
Jan 19, 2021 7.370 7.487 7.328 7.439 359,617 +0.06(+0.75%)
Jan 15, 2021 7.307 7.460 7.279 7.383 231,797 +0.04(+0.57%)
Jan 14, 2021 7.245 7.397 7.224 7.342 197,591 +0.13(+1.83%)
Jan 13, 2021 7.175 7.306 7.175 7.210 201,913 +0.01(+0.10%)
Jan 12, 2021 7.189 7.279 7.127 7.203 205,321 +0.01(+0.19%)
Jan 11, 2021 7.266 7.314 7.175 7.189 215,359 -0.08(-1.05%)
Jan 08, 2021 7.231 7.314 7.196 7.266 165,445 +0.08(+1.06%)
Jan 07, 2021 7.134 7.311 7.106 7.189 256,947 +0.11(+1.57%)
Jan 06, 2021 7.064 7.189 7.058 7.078 229,304 +0.01(+0.20%)
Jan 05, 2021 7.016 7.099 7.016 7.064 208,906 +0.06(+0.79%)
Jan 04, 2021 7.002 7.064 6.870 7.009 411,213 +0.01(+0.20%)
Dec 31, 2020 6.995 6.995 6.995 410,784 +0.05(+0.70%)
Dec 30, 2020 7.044 7.099 6.732 6.947 410,784 -0.10(-1.38%)
Dec 29, 2020 7.002 7.099 7.002 7.044 189,984 +0.04(+0.59%)
Dec 28, 2020 7.009 7.106 6.974 7.002 295,418 +0.00(+0.00%)
Dec 24, 2020 7.120 7.120 6.981 7.002 130,539 -0.09(-1.27%)
Dec 23, 2020 7.071 7.203 7.058 7.092 162,836 +0.05(+0.69%)
Dec 22, 2020 7.307 7.383 7.023 7.044 298,874 -0.24(-3.24%)
Dec 21, 2020 7.197 7.438 7.176 7.279 430,628 +0.06(+0.76%)
Dec 18, 2020 7.169 7.266 7.155 7.224 273,854 +0.06(+0.77%)
Dec 17, 2020 7.169 7.266 7.128 7.169 233,724 +0.01(+0.10%)
Dec 16, 2020 7.073 7.204 7.059 7.162 291,935 +0.12(+1.66%)
Dec 15, 2020 7.038 7.087 7.011 7.045 223,457 +0.08(+1.19%)
Dec 14, 2020 7.011 7.121 6.963 6.963 295,832 +0.01(+0.10%)
Dec 11, 2020 6.887 6.983 6.832 6.956 238,860 +0.08(+1.20%)
Dec 10, 2020 6.935 6.956 6.770 6.873 314,832 -0.08(-1.19%)
Dec 09, 2020 7.059 7.114 6.888 6.956 257,384 -0.05(-0.69%)
Dec 08, 2020 7.038 7.080 6.990 7.004 156,714 -0.03(-0.49%)
Dec 07, 2020 7.025 7.093 6.901 7.038 251,380 -0.04(-0.58%)
Dec 04, 2020 7.031 7.169 7.031 7.080 193,411 +0.08(+1.18%)
Dec 03, 2020 6.928 7.059 6.908 6.997 327,622 +0.07(+0.99%)
Dec 02, 2020 6.949 7.031 6.894 6.928 185,885 -0.01(-0.10%)
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.