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 (%)
Jul 31, 2020 6.269 6.299 6.109 6.155 401,739 -0.09(-1.39%)
Jul 30, 2020 6.242 6.249 6.122 6.242 482,503 -0.05(-0.74%)
Jul 29, 2020 6.423 6.436 6.115 6.289 942,347 -0.37(-5.52%)
Jul 28, 2020 6.670 6.690 6.590 6.657 210,828 +0.01(+0.10%)
Jul 27, 2020 6.750 6.784 6.590 6.650 237,376 -0.10(-1.49%)
Jul 24, 2020 6.777 6.816 6.744 6.750 185,832 -0.05(-0.69%)
Jul 23, 2020 6.830 6.864 6.677 6.797 202,613 -0.03(-0.39%)
Jul 22, 2020 6.804 6.824 6.698 6.824 311,074 +0.07(+1.08%)
Jul 21, 2020 6.684 6.830 6.678 6.751 306,794 +0.10(+1.50%)
Jul 20, 2020 6.638 6.771 6.578 6.651 322,744 +0.04(+0.65%)
Jul 17, 2020 6.651 6.674 6.598 6.608 236,519 +0.01(+0.15%)
Jul 16, 2020 6.538 6.678 6.452 6.598 261,521 +0.07(+1.12%)
Jul 15, 2020 6.492 6.552 6.392 6.525 505,095 +0.07(+1.13%)
Jul 14, 2020 6.432 6.472 6.313 6.452 381,945 +0.04(+0.62%)
Jul 13, 2020 6.479 6.525 6.319 6.412 701,816 +0.00(+0.05%)
Jul 10, 2020 6.240 6.465 6.233 6.409 285,179 +0.17(+2.71%)
Jul 09, 2020 6.419 6.419 6.220 6.240 377,424 -0.21(-3.19%)
Jul 08, 2020 6.399 6.532 6.346 6.445 297,123 +0.00(+0.00%)
Jul 07, 2020 6.598 6.605 6.366 6.445 395,527 -0.19(-2.80%)
Jul 06, 2020 6.737 6.771 6.525 6.631 434,018 -0.05(-0.79%)
Jul 02, 2020 6.870 6.870 6.645 6.684 221,906 -0.09(-1.27%)
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.