Skip to main content

Gladstone Investment (NQ: GAIN )

13.94 -0.07 (-0.52%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.29 14.31 13.97 14.01 326,596 -0.27(-1.91%)
Jan 30, 2024 14.31 14.39 14.22 14.28 176,819 -0.04(-0.27%)
Jan 29, 2024 14.14 14.37 14.08 14.32 262,582 +0.23(+1.66%)
Jan 26, 2024 14.06 14.09 14.06 14.08 125,449 +0.03(+0.21%)
Jan 25, 2024 14.05 14.09 14.00 14.05 136,193 +0.01(+0.07%)
Jan 24, 2024 14.07 14.10 14.02 14.04 150,993 -0.02(-0.14%)
Jan 23, 2024 14.07 14.13 14.04 14.06 177,105 +0.00(+0.00%)
Jan 22, 2024 14.09 14.14 14.04 14.06 153,280 +0.05(+0.35%)
Jan 19, 2024 14.05 14.07 13.94 14.02 153,547 +0.03(+0.21%)
Jan 18, 2024 14.04 14.04 13.92 13.99 168,216 -0.06(-0.41%)
Jan 17, 2024 14.14 14.16 13.96 14.04 202,583 -0.14(-0.95%)
Jan 16, 2024 14.30 14.34 14.16 14.18 197,452 -0.08(-0.54%)
Jan 12, 2024 14.26 14.32 14.21 14.26 204,078 -0.01(-0.07%)
Jan 11, 2024 14.32 14.34 14.10 14.27 184,396 -0.01(-0.07%)
Jan 10, 2024 14.30 14.31 14.11 14.28 154,196 -0.08(-0.54%)
Jan 09, 2024 14.46 14.46 14.31 14.35 131,756 -0.11(-0.74%)
Jan 08, 2024 14.33 14.46 14.31 14.46 202,399 +0.14(+0.94%)
Jan 05, 2024 14.32 14.40 14.19 14.33 134,001 +0.01(+0.07%)
Jan 04, 2024 13.88 14.42 13.88 14.32 276,134 +0.39(+2.78%)
Jan 03, 2024 13.75 13.97 13.68 13.93 181,012 +0.16(+1.19%)
Jan 02, 2024 13.73 13.77 13.58 13.76 168,770 +0.09(+0.64%)
Dec 29, 2023 13.73 13.81 13.64 13.68 236,790 -0.04(-0.28%)
Dec 28, 2023 13.73 13.77 13.69 13.72 181,857 -0.02(-0.14%)
Dec 27, 2023 13.82 13.89 13.72 13.74 233,950 -0.09(-0.63%)
Dec 26, 2023 13.74 13.86 13.71 13.82 229,149 +0.14(+1.06%)
Dec 22, 2023 13.69 13.85 13.65 13.68 164,801 +0.08(+0.57%)
Dec 21, 2023 13.77 13.79 13.56 13.60 162,585 -0.02(-0.14%)
Dec 20, 2023 13.81 13.84 13.60 13.62 161,249 -0.17(-1.26%)
Dec 19, 2023 13.82 13.82 13.74 13.79 295,493 +0.00(+0.00%)
Dec 18, 2023 13.96 13.96 13.73 13.79 236,379 -0.15(-1.11%)
Dec 15, 2023 13.90 13.97 13.70 13.95 390,004 +0.20(+1.48%)
Dec 14, 2023 13.89 13.96 13.66 13.75 236,709 -0.09(-0.63%)
Dec 13, 2023 13.43 13.87 13.32 13.83 351,062 +0.39(+2.93%)
Dec 12, 2023 13.53 13.53 13.38 13.44 119,864 -0.02(-0.14%)
Dec 11, 2023 13.71 13.76 13.44 13.46 154,722 -0.20(-1.48%)
Dec 08, 2023 13.61 13.67 13.43 13.66 190,217 +0.10(+0.71%)
Dec 07, 2023 13.12 13.59 13.12 13.56 272,022 +0.45(+3.41%)
Dec 06, 2023 13.19 13.26 13.10 13.12 158,206 -0.09(-0.69%)
Dec 05, 2023 13.22 13.26 13.04 13.21 220,503 -0.09(-0.65%)
Dec 04, 2023 13.01 13.33 12.96 13.29 264,050 +0.23(+1.77%)
Dec 01, 2023 13.01 13.10 12.86 13.06 386,713 +0.09(+0.70%)
Nov 30, 2023 13.13 13.15 12.96 12.97 275,106 -0.08(-0.62%)
Nov 29, 2023 13.29 13.32 13.02 13.05 340,238 -0.22(-1.63%)
Nov 28, 2023 13.34 13.36 13.01 13.27 705,755 -0.03(-0.20%)
Nov 27, 2023 13.40 13.40 13.29 13.30 150,459 -0.09(-0.67%)
Nov 24, 2023 13.37 13.40 13.35 13.39 120,403 +0.10(+0.75%)
Nov 22, 2023 13.23 13.31 13.20 13.29 142,611 +0.05(+0.41%)
Nov 21, 2023 13.35 13.35 13.19 13.23 169,267 -0.08(-0.61%)
Nov 20, 2023 13.32 13.39 13.30 13.32 148,720 +0.00(+0.00%)
Nov 17, 2023 13.37 13.39 13.23 13.32 187,566 +0.07(+0.55%)
Nov 16, 2023 13.30 13.32 13.23 13.24 159,574 -0.03(-0.20%)
Nov 15, 2023 13.24 13.33 13.21 13.27 147,786 +0.07(+0.54%)
Nov 14, 2023 13.14 13.25 13.14 13.20 183,241 +0.12(+0.89%)
Nov 13, 2023 12.93 13.09 12.93 13.08 107,473 +0.05(+0.41%)
Nov 10, 2023 13.04 13.15 13.02 13.03 88,143 +0.01(+0.07%)
Nov 09, 2023 13.13 13.18 13.02 13.02 118,646 -0.08(-0.62%)
Nov 08, 2023 12.88 13.14 12.86 13.10 149,146 +0.18(+1.39%)
Nov 07, 2023 13.20 13.20 12.82 12.92 240,669 -0.30(-2.24%)
Nov 06, 2023 13.25 13.30 13.06 13.22 249,477 -0.02(-0.14%)
Nov 03, 2023 12.91 13.29 12.83 13.23 333,005 +0.50(+3.92%)
Nov 02, 2023 12.25 12.78 12.08 12.74 458,265 +0.50(+4.08%)
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.