Skip to main content

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 13.72 13.84 13.48 13.60 216,495 -0.12(-0.87%)
Feb 28, 2024 14.01 14.08 13.66 13.72 165,705 -0.33(-2.32%)
Feb 27, 2024 14.10 14.10 13.92 14.05 100,417 +0.01(+0.07%)
Feb 26, 2024 14.26 14.26 13.98 14.04 106,963 -0.08(-0.56%)
Feb 23, 2024 14.23 14.24 13.98 14.12 100,381 -0.08(-0.56%)
Feb 22, 2024 14.40 14.58 14.12 14.20 742,646 -0.28(-1.91%)
Feb 21, 2024 13.96 14.49 13.94 14.47 682,811 +0.46(+3.32%)
Feb 20, 2024 14.23 14.23 14.01 14.01 163,386 -0.25(-1.73%)
Feb 16, 2024 13.93 14.26 13.83 14.25 785,455 +0.26(+1.83%)
Feb 15, 2024 13.60 14.05 13.60 14.00 473,372 +0.38(+2.82%)
Feb 14, 2024 13.64 13.66 13.47 13.62 154,766 +0.13(+0.95%)
Feb 13, 2024 13.76 13.76 13.47 13.49 172,334 -0.25(-1.79%)
Feb 12, 2024 13.64 13.80 13.61 13.73 157,544 +0.10(+0.72%)
Feb 09, 2024 13.47 13.69 13.42 13.64 232,782 +0.25(+1.83%)
Feb 08, 2024 13.27 13.40 13.22 13.39 170,551 +0.14(+1.04%)
Feb 07, 2024 13.69 13.74 13.08 13.25 421,001 -0.47(-3.44%)
Feb 06, 2024 13.78 13.81 13.60 13.72 124,394 -0.06(-0.43%)
Feb 05, 2024 13.79 13.82 13.60 13.78 149,071 -0.06(-0.43%)
Feb 02, 2024 13.84 13.94 13.78 13.84 186,338 -0.01(-0.07%)
Feb 01, 2024 14.17 14.17 13.64 13.85 333,996 -0.31(-2.22%)
Jan 31, 2024 14.45 14.47 14.13 14.17 322,903 -0.28(-1.91%)
Jan 30, 2024 14.47 14.56 14.38 14.44 174,820 -0.04(-0.27%)
Jan 29, 2024 14.30 14.53 14.24 14.48 259,613 +0.24(+1.66%)
Jan 26, 2024 14.23 14.25 14.22 14.24 124,030 +0.03(+0.21%)
Jan 25, 2024 14.22 14.25 14.16 14.22 134,653 +0.01(+0.07%)
Jan 24, 2024 14.24 14.26 14.18 14.21 149,285 -0.02(-0.14%)
Jan 23, 2024 14.24 14.29 14.20 14.23 175,103 +0.00(+0.00%)
Jan 22, 2024 14.25 14.30 14.20 14.23 151,546 +0.05(+0.35%)
Jan 19, 2024 14.22 14.23 14.10 14.18 151,810 +0.03(+0.21%)
Jan 18, 2024 14.21 14.21 14.08 14.15 166,314 -0.06(-0.41%)
Jan 17, 2024 14.30 14.32 14.12 14.21 200,292 -0.14(-0.95%)
Jan 16, 2024 14.46 14.51 14.32 14.34 195,219 -0.08(-0.54%)
Jan 12, 2024 14.42 14.48 14.37 14.42 201,770 -0.01(-0.07%)
Jan 11, 2024 14.48 14.50 14.26 14.43 182,310 -0.01(-0.07%)
Jan 10, 2024 14.46 14.47 14.27 14.44 152,453 -0.08(-0.54%)
Jan 09, 2024 14.63 14.63 14.47 14.52 130,266 -0.11(-0.74%)
Jan 08, 2024 14.49 14.63 14.47 14.63 200,110 +0.14(+0.94%)
Jan 05, 2024 14.48 14.57 14.36 14.49 132,486 +0.01(+0.07%)
Jan 04, 2024 14.04 14.59 14.04 14.48 273,011 +0.39(+2.78%)
Jan 03, 2024 13.90 14.13 13.83 14.09 178,965 +0.17(+1.19%)
Jan 02, 2024 13.88 13.93 13.74 13.92 166,861 +0.09(+0.64%)
Dec 29, 2023 13.88 13.97 13.79 13.83 234,112 -0.04(-0.28%)
Dec 28, 2023 13.88 13.93 13.84 13.87 179,800 -0.02(-0.14%)
Dec 27, 2023 13.98 14.05 13.87 13.89 231,305 -0.09(-0.63%)
Dec 26, 2023 13.89 14.02 13.86 13.98 226,558 +0.15(+1.06%)
Dec 22, 2023 13.84 14.01 13.81 13.83 162,938 +0.08(+0.57%)
Dec 21, 2023 13.93 13.95 13.72 13.76 160,747 -0.02(-0.14%)
Dec 20, 2023 13.97 14.00 13.76 13.78 159,425 -0.18(-1.26%)
Dec 19, 2023 13.98 13.98 13.89 13.95 292,152 +0.00(+0.00%)
Dec 18, 2023 14.12 14.12 13.88 13.95 233,706 -0.16(-1.11%)
Dec 15, 2023 14.06 14.13 13.85 14.11 385,594 +0.21(+1.48%)
Dec 14, 2023 14.05 14.12 13.81 13.90 234,033 -0.09(-0.63%)
Dec 13, 2023 13.58 14.03 13.47 13.99 347,092 +0.40(+2.93%)
Dec 12, 2023 13.69 13.69 13.53 13.59 118,509 -0.02(-0.14%)
Dec 11, 2023 13.86 13.92 13.60 13.61 152,973 -0.20(-1.48%)
Dec 08, 2023 13.77 13.82 13.58 13.81 188,066 +0.10(+0.71%)
Dec 07, 2023 13.27 13.75 13.27 13.72 268,946 +0.45(+3.41%)
Dec 06, 2023 13.34 13.41 13.25 13.27 156,417 -0.09(-0.69%)
Dec 05, 2023 13.37 13.42 13.19 13.36 218,009 -0.09(-0.65%)
Dec 04, 2023 13.16 13.48 13.11 13.45 261,064 +0.23(+1.77%)
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.