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 (%)
Dec 31, 2020 6.992 6.992 6.992 410,994 +0.05(+0.70%)
Dec 30, 2020 7.040 7.096 6.728 6.943 410,994 -0.10(-1.38%)
Dec 29, 2020 6.999 7.096 6.999 7.040 190,081 +0.04(+0.59%)
Dec 28, 2020 7.005 7.102 6.971 6.999 295,569 +0.00(+0.00%)
Dec 24, 2020 7.116 7.116 6.978 6.999 130,605 -0.09(-1.27%)
Dec 23, 2020 7.068 7.199 7.054 7.089 162,919 +0.05(+0.69%)
Dec 22, 2020 7.303 7.380 7.019 7.040 299,027 -0.24(-3.24%)
Dec 21, 2020 7.193 7.434 7.172 7.276 430,848 +0.06(+0.76%)
Dec 18, 2020 7.166 7.262 7.152 7.221 273,994 +0.06(+0.77%)
Dec 17, 2020 7.166 7.262 7.124 7.166 233,843 +0.01(+0.10%)
Dec 16, 2020 7.069 7.200 7.055 7.159 292,084 +0.12(+1.66%)
Dec 15, 2020 7.035 7.083 7.007 7.042 223,571 +0.08(+1.19%)
Dec 14, 2020 7.007 7.117 6.959 6.959 295,983 +0.01(+0.10%)
Dec 11, 2020 6.883 6.980 6.828 6.952 238,982 +0.08(+1.20%)
Dec 10, 2020 6.932 6.952 6.766 6.870 314,993 -0.08(-1.19%)
Dec 09, 2020 7.055 7.111 6.884 6.952 257,515 -0.05(-0.69%)
Dec 08, 2020 7.035 7.076 6.987 7.000 156,794 -0.03(-0.49%)
Dec 07, 2020 7.021 7.090 6.897 7.035 251,508 -0.04(-0.58%)
Dec 04, 2020 7.028 7.166 7.028 7.076 193,510 +0.08(+1.18%)
Dec 03, 2020 6.925 7.055 6.904 6.993 327,789 +0.07(+0.99%)
Dec 02, 2020 6.945 7.028 6.890 6.925 185,980 -0.01(-0.10%)
Dec 01, 2020 6.883 6.987 6.849 6.932 228,712 +0.12(+1.72%)
Nov 30, 2020 6.911 6.945 6.766 6.815 291,230 -0.10(-1.39%)
Nov 27, 2020 6.918 6.966 6.828 6.911 142,081 +0.01(+0.20%)
Nov 25, 2020 6.759 6.966 6.753 6.897 295,640 +0.10(+1.42%)
Nov 24, 2020 6.801 6.876 6.746 6.801 240,721 +0.09(+1.33%)
Nov 23, 2020 6.670 6.746 6.608 6.711 169,195 +0.09(+1.35%)
Nov 20, 2020 6.691 6.725 6.608 6.622 228,813 -0.01(-0.10%)
Nov 19, 2020 6.718 6.780 6.546 6.629 245,466 -0.06(-0.93%)
Nov 18, 2020 6.650 6.827 6.622 6.691 409,983 +0.09(+1.35%)
Nov 17, 2020 6.568 6.629 6.499 6.602 236,945 +0.00(+0.00%)
Nov 16, 2020 6.520 6.670 6.520 6.602 367,538 +0.16(+2.44%)
Nov 13, 2020 6.397 6.492 6.383 6.445 245,532 +0.09(+1.40%)
Nov 12, 2020 6.404 6.404 6.286 6.356 162,627 -0.05(-0.85%)
Nov 11, 2020 6.397 6.458 6.342 6.410 188,225 +0.02(+0.32%)
Nov 10, 2020 6.199 6.436 6.199 6.390 295,831 +0.23(+3.66%)
Nov 09, 2020 6.226 6.383 6.158 6.164 354,899 +0.08(+1.35%)
Nov 06, 2020 6.089 6.110 5.953 6.082 259,579 -0.01(-0.11%)
Nov 05, 2020 6.130 6.205 6.048 6.089 320,678 -0.05(-0.89%)
Nov 04, 2020 6.014 6.171 5.932 6.144 253,961 +0.29(+5.02%)
Nov 03, 2020 5.871 5.946 5.843 5.850 159,907 +0.05(+0.82%)
Nov 02, 2020 5.775 5.898 5.734 5.802 215,506 +0.11(+1.92%)
Oct 30, 2020 5.631 5.768 5.631 5.693 307,573 +0.09(+1.59%)
Oct 29, 2020 5.700 5.700 5.577 5.604 303,963 -0.09(-1.56%)
Oct 28, 2020 5.966 5.966 5.693 5.693 221,875 -0.22(-3.70%)
Oct 27, 2020 6.035 6.076 5.891 5.912 198,803 -0.12(-1.93%)
Oct 26, 2020 6.021 6.048 5.980 6.028 178,161 -0.01(-0.11%)
Oct 23, 2020 6.164 6.185 6.021 6.035 177,930 -0.06(-1.01%)
Oct 22, 2020 6.082 6.103 6.035 6.096 146,377 +0.04(+0.68%)
Oct 21, 2020 6.096 6.103 6.035 6.055 168,118 -0.02(-0.33%)
Oct 20, 2020 6.109 6.123 6.062 6.075 124,889 +0.01(+0.22%)
Oct 19, 2020 6.136 6.136 6.035 6.062 167,379 -0.04(-0.67%)
Oct 16, 2020 6.136 6.157 6.082 6.103 134,354 -0.02(-0.33%)
Oct 15, 2020 6.123 6.184 6.103 6.123 145,336 -0.01(-0.22%)
Oct 14, 2020 6.143 6.225 6.116 6.136 186,875 +0.01(+0.11%)
Oct 13, 2020 6.116 6.157 6.103 6.130 157,768 +0.02(+0.33%)
Oct 12, 2020 6.231 6.272 6.109 6.109 247,731 -0.11(-1.74%)
Oct 09, 2020 6.245 6.272 6.177 6.218 97,632 -0.02(-0.33%)
Oct 08, 2020 6.170 6.265 6.170 6.238 132,677 +0.04(+0.66%)
Oct 07, 2020 6.197 6.252 6.164 6.197 132,297 +0.05(+0.77%)
Oct 06, 2020 6.197 6.225 6.143 6.150 162,439 -0.02(-0.33%)
Oct 05, 2020 6.184 6.252 6.150 6.170 214,263 +0.00(+0.00%)
Oct 02, 2020 6.103 6.238 6.082 6.170 202,490 +0.00(+0.00%)
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.