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

Gladstone Investment (NQ: GAIN )

14.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 5.058 5.265 4.999 5.090 444,101 +0.13(+2.61%)
Mar 30, 2020 5.479 5.479 4.902 4.960 723,741 -0.44(-8.16%)
Mar 27, 2020 5.239 5.836 5.220 5.401 758,759 -0.05(-0.95%)
Mar 26, 2020 5.090 6.154 5.090 5.453 886,908 +0.46(+9.22%)
Mar 25, 2020 4.721 5.790 4.708 4.993 882,019 +0.31(+6.65%)
Mar 24, 2020 4.604 4.850 4.539 4.682 502,143 +0.46(+10.91%)
Mar 23, 2020 4.967 4.967 4.221 4.221 986,470 -0.78(-15.67%)
Mar 20, 2020 5.168 5.408 4.941 5.006 637,851 -0.16(-3.02%)
Mar 19, 2020 4.798 5.375 4.169 5.161 944,768 +0.29(+5.85%)
Mar 18, 2020 5.454 5.479 4.497 4.876 1,521,549 -0.58(-10.71%)
Mar 17, 2020 5.596 5.930 5.461 5.461 806,255 +0.00(+0.00%)
Mar 16, 2020 5.512 5.782 5.461 5.461 580,779 -0.67(-10.99%)
Mar 13, 2020 5.962 6.418 5.962 6.135 599,894 +0.41(+7.18%)
Mar 12, 2020 5.885 5.885 5.384 5.724 894,918 -0.67(-10.54%)
Mar 11, 2020 6.739 6.746 6.354 6.399 649,937 -0.39(-5.77%)
Mar 10, 2020 6.842 7.054 6.617 6.791 448,378 +0.05(+0.76%)
Mar 09, 2020 7.183 7.228 6.669 6.739 853,958 -0.79(-10.49%)
Mar 06, 2020 7.607 7.709 7.420 7.529 487,355 -0.30(-3.78%)
Mar 05, 2020 7.780 7.921 7.748 7.825 316,529 -0.15(-1.93%)
Mar 04, 2020 7.902 8.011 7.767 7.979 310,123 +0.26(+3.33%)
Mar 03, 2020 7.864 7.979 7.658 7.722 449,159 -0.10(-1.31%)
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.