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

Gladstone Investment (NQ: GAIN )

13.71 -0.23 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2021 8.734 8.840 8.593 8.628 209,425 -0.10(-1.13%)
Mar 30, 2021 8.783 8.825 8.691 8.727 179,165 +0.04(+0.41%)
Mar 29, 2021 8.656 8.776 8.607 8.691 206,720 +0.04(+0.41%)
Mar 26, 2021 8.557 8.677 8.508 8.656 140,899 +0.11(+1.32%)
Mar 25, 2021 8.466 8.564 8.289 8.543 203,257 +0.06(+0.67%)
Mar 24, 2021 8.579 8.670 8.473 8.487 160,568 -0.03(-0.33%)
Mar 23, 2021 8.642 8.677 8.480 8.515 130,786 -0.11(-1.23%)
Mar 22, 2021 8.621 8.727 8.550 8.621 235,860 +0.00(+0.00%)
Mar 19, 2021 8.586 8.649 8.459 8.621 379,889 -0.01(-0.16%)
Mar 18, 2021 8.882 8.959 8.635 8.635 295,257 -0.21(-2.39%)
Mar 17, 2021 8.804 8.967 8.783 8.847 252,473 -0.00(-0.00%)
Mar 16, 2021 8.938 8.938 8.776 8.847 295,347 -0.04(-0.47%)
Mar 15, 2021 8.769 8.903 8.713 8.889 209,071 +0.18(+2.01%)
Mar 12, 2021 8.685 8.825 8.664 8.713 206,256 +0.09(+1.06%)
Mar 11, 2021 8.545 8.671 8.510 8.622 203,881 +0.08(+0.90%)
Mar 10, 2021 8.552 8.594 8.482 8.545 151,223 +0.03(+0.33%)
Mar 09, 2021 8.482 8.594 8.398 8.517 271,530 +0.07(+0.83%)
Mar 08, 2021 8.377 8.489 8.320 8.447 277,609 -0.01(-0.08%)
Mar 05, 2021 8.468 8.545 8.250 8.454 259,994 -0.01(-0.08%)
Mar 04, 2021 8.524 8.566 8.419 8.461 250,113 -0.05(-0.58%)
Mar 03, 2021 8.503 8.601 8.440 8.510 211,209 +0.01(+0.08%)
Mar 02, 2021 8.412 8.552 8.334 8.503 253,038 +0.09(+1.08%)
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.