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 (%)
Sep 30, 2022 9.505 10.04 9.505 9.584 199,945 +0.11(+1.17%)
Sep 29, 2022 9.917 9.917 9.323 9.473 237,307 -0.48(-4.85%)
Sep 28, 2022 9.687 10.06 9.671 9.957 210,317 +0.28(+2.86%)
Sep 27, 2022 9.758 10.17 9.603 9.679 205,626 -0.06(-0.65%)
Sep 26, 2022 10.10 10.16 9.584 9.743 295,368 -0.42(-4.09%)
Sep 23, 2022 10.46 10.46 10.04 10.16 241,667 -0.34(-3.28%)
Sep 22, 2022 10.77 10.85 10.47 10.50 141,175 -0.29(-2.64%)
Sep 21, 2022 10.92 11.01 10.76 10.79 102,302 -0.14(-1.27%)
Sep 20, 2022 11.04 11.18 10.90 10.93 78,057 -0.13(-1.14%)
Sep 19, 2022 10.97 11.11 10.96 11.05 75,243 -0.02(-0.14%)
Sep 16, 2022 11.01 11.12 10.88 11.07 145,488 +0.05(+0.43%)
Sep 15, 2022 11.03 11.25 11.00 11.02 64,742 +0.01(+0.07%)
Sep 14, 2022 11.09 11.19 10.99 11.01 78,330 -0.02(-0.14%)
Sep 13, 2022 11.23 11.27 11.02 11.03 73,293 -0.25(-2.23%)
Sep 12, 2022 11.27 11.39 11.23 11.28 91,095 +0.03(+0.28%)
Sep 09, 2022 11.27 11.40 11.23 11.25 57,216 +0.03(+0.28%)
Sep 08, 2022 11.19 11.23 11.07 11.22 69,853 +0.02(+0.21%)
Sep 07, 2022 11.08 11.21 11.04 11.19 88,460 +0.12(+1.07%)
Sep 06, 2022 11.12 11.24 11.03 11.08 74,639 +0.01(+0.07%)
Sep 02, 2022 11.20 11.25 11.04 11.07 66,680 -0.05(-0.43%)
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.