Skip to main content

Gladstone Investment (NQ: GAIN )

13.88 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.78 14.01 13.66 13.88 249,554 +0.16(+1.17%)
Jun 20, 2024 13.89 13.90 13.66 13.72 162,945 -0.12(-0.87%)
Jun 18, 2024 13.87 13.99 13.79 13.84 104,272 -0.09(-0.65%)
Jun 17, 2024 13.96 14.02 13.87 13.93 128,650 -0.03(-0.21%)
Jun 14, 2024 13.80 14.01 13.80 13.96 113,721 +0.09(+0.65%)
Jun 13, 2024 13.96 14.02 13.81 13.87 94,525 -0.12(-0.85%)
Jun 12, 2024 14.14 14.15 13.92 13.99 66,476 +0.03(+0.21%)
Jun 11, 2024 14.04 14.10 13.91 13.96 115,332 -0.22(-1.54%)
Jun 10, 2024 14.19 14.20 14.05 14.18 82,065 -0.01(-0.07%)
Jun 07, 2024 14.03 14.24 14.02 14.19 110,260 +0.16(+1.13%)
Jun 06, 2024 14.06 14.11 13.92 14.03 111,383 -0.02(-0.14%)
Jun 05, 2024 13.87 14.05 13.79 14.05 94,302 +0.18(+1.29%)
Jun 04, 2024 13.99 14.02 13.84 13.87 82,414 -0.16(-1.13%)
Jun 03, 2024 13.99 14.09 13.93 14.03 95,602 +0.08(+0.57%)
May 31, 2024 13.93 14.04 13.79 13.95 118,046 +0.08(+0.57%)
May 30, 2024 13.86 13.97 13.81 13.87 92,668 +0.07(+0.50%)
May 29, 2024 13.71 13.82 13.68 13.80 44,769 +0.00(+0.00%)
May 28, 2024 13.82 13.86 13.67 13.80 106,675 +0.01(+0.07%)
May 24, 2024 13.68 13.88 13.67 13.79 120,708 +0.16(+1.17%)
May 23, 2024 13.85 13.95 13.59 13.63 123,282 -0.23(-1.65%)
May 22, 2024 13.92 13.97 13.73 13.86 173,639 -0.12(-0.85%)
May 21, 2024 14.12 14.12 13.95 13.98 78,858 -0.11(-0.78%)
May 20, 2024 14.04 14.11 14.00 14.09 96,402 +0.05(+0.35%)
May 17, 2024 14.02 14.08 14.01 14.04 71,881 -0.07(-0.49%)
May 16, 2024 14.08 14.12 14.04 14.11 67,963 +0.06(+0.42%)
May 15, 2024 14.19 14.24 14.05 14.05 114,799 -0.13(-0.91%)
May 14, 2024 14.11 14.20 14.06 14.18 55,600 +0.07(+0.49%)
May 13, 2024 14.19 14.28 14.08 14.11 99,982 +0.05(+0.35%)
May 10, 2024 13.93 14.08 13.93 14.06 94,753 +0.13(+0.92%)
May 09, 2024 14.23 14.39 13.90 13.93 171,327 -0.07(-0.49%)
May 08, 2024 14.16 14.23 14.00 14.00 76,283 -0.16(-1.12%)
May 07, 2024 14.19 14.23 14.07 14.16 102,362 +0.00(+0.00%)
May 06, 2024 14.09 14.20 14.03 14.16 81,500 +0.02(+0.14%)
May 03, 2024 14.12 14.18 14.09 14.14 50,303 +0.08(+0.56%)
May 02, 2024 14.14 14.14 14.01 14.06 50,374 -0.02(-0.14%)
May 01, 2024 14.03 14.19 14.03 14.08 89,118 -0.06(-0.42%)
Apr 30, 2024 14.01 14.15 13.99 14.14 88,711 +0.10(+0.70%)
Apr 29, 2024 14.11 14.12 14.00 14.04 73,144 +0.01(+0.07%)
Apr 26, 2024 14.00 14.13 13.99 14.03 105,620 +0.06(+0.42%)
Apr 25, 2024 13.96 14.07 13.91 13.97 76,149 -0.01(-0.07%)
Apr 24, 2024 14.01 14.06 13.93 13.98 54,045 -0.08(-0.56%)
Apr 23, 2024 14.02 14.09 14.00 14.06 82,927 +0.01(+0.07%)
Apr 22, 2024 13.88 14.08 13.84 14.05 94,131 +0.17(+1.21%)
Apr 19, 2024 13.74 14.00 13.74 13.88 112,305 +0.08(+0.57%)
Apr 18, 2024 13.71 13.89 13.65 13.80 79,778 +0.09(+0.65%)
Apr 17, 2024 13.65 13.78 13.63 13.71 87,947 +0.14(+1.01%)
Apr 16, 2024 13.73 13.73 13.57 13.58 103,289 -0.06(-0.43%)
Apr 15, 2024 13.68 13.89 13.62 13.63 104,795 -0.05(-0.40%)
Apr 12, 2024 13.80 13.90 13.61 13.69 114,130 -0.12(-0.89%)
Apr 11, 2024 13.84 13.88 13.66 13.81 126,863 -0.07(-0.50%)
Apr 10, 2024 13.66 13.92 13.60 13.88 158,392 +0.18(+1.29%)
Apr 09, 2024 13.63 13.73 13.60 13.70 66,091 +0.09(+0.65%)
Apr 08, 2024 13.66 13.70 13.55 13.61 82,616 -0.01(-0.07%)
Apr 05, 2024 13.58 13.72 13.57 13.62 83,003 +0.08(+0.58%)
Apr 04, 2024 13.68 13.76 13.52 13.55 100,178 -0.14(-1.01%)
Apr 03, 2024 13.63 13.80 13.63 13.68 88,184 +0.08(+0.58%)
Apr 02, 2024 13.70 13.76 13.57 13.61 159,685 -0.19(-1.35%)
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.