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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 7.083 7.245 6.875 7.219 265,215 +0.16(+2.21%)
Apr 29, 2020 7.089 7.245 7.024 7.063 231,079 +0.23(+3.43%)
Apr 28, 2020 7.024 7.304 6.797 6.830 341,979 -0.13(-1.87%)
Apr 27, 2020 6.771 7.297 6.771 6.960 607,689 +0.33(+5.00%)
Apr 24, 2020 6.264 6.654 6.245 6.628 310,858 +0.36(+5.81%)
Apr 23, 2020 6.258 6.388 6.147 6.264 289,288 +0.03(+0.52%)
Apr 22, 2020 6.341 6.438 6.187 6.232 232,740 -0.02(-0.31%)
Apr 21, 2020 6.180 6.438 6.103 6.251 289,532 -0.05(-0.82%)
Apr 20, 2020 6.361 6.587 6.264 6.303 328,664 -0.12(-1.91%)
Apr 17, 2020 6.503 6.735 6.310 6.425 488,137 +0.25(+3.97%)
Apr 16, 2020 6.283 6.399 6.045 6.180 348,609 -0.10(-1.64%)
Apr 15, 2020 6.348 6.457 6.077 6.283 388,181 -0.05(-0.71%)
Apr 14, 2020 6.212 6.438 6.141 6.328 313,286 +0.23(+3.70%)
Apr 13, 2020 6.128 6.206 5.761 6.103 523,775 -0.01(-0.11%)
Apr 09, 2020 6.083 6.509 5.935 6.109 698,645 +0.23(+3.95%)
Apr 08, 2020 5.632 6.135 5.632 5.877 489,679 +0.26(+4.59%)
Apr 07, 2020 5.271 5.735 5.271 5.619 502,018 +0.57(+11.24%)
Apr 06, 2020 4.716 5.083 4.651 5.051 869,131 +0.49(+10.75%)
Apr 03, 2020 4.606 4.651 4.354 4.561 606,567 -0.08(-1.81%)
Apr 02, 2020 4.703 4.819 4.535 4.645 408,658 -0.03(-0.69%)
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.