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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 29, 2020 7.195 7.331 7.117 7.214 307,903 +0.05(+0.64%)
May 28, 2020 7.410 7.442 7.065 7.169 409,563 -0.20(-2.65%)
May 27, 2020 7.318 7.429 7.247 7.364 307,574 +0.19(+2.63%)
May 26, 2020 7.156 7.312 7.143 7.175 303,116 +0.19(+2.70%)
May 22, 2020 6.915 7.039 6.870 6.987 234,578 +0.05(+0.66%)
May 21, 2020 6.896 7.026 6.883 6.941 219,854 +0.07(+0.95%)
May 20, 2020 6.655 6.948 6.655 6.876 305,559 +0.24(+3.63%)
May 19, 2020 6.798 6.811 6.583 6.635 479,374 -0.09(-1.35%)
May 18, 2020 6.739 6.896 6.661 6.726 507,039 +0.08(+1.17%)
May 15, 2020 6.603 6.778 6.429 6.648 394,983 +0.10(+1.48%)
May 14, 2020 6.190 6.642 5.989 6.551 533,754 +0.25(+4.00%)
May 13, 2020 7.107 7.191 6.293 6.300 873,138 -0.77(-10.88%)
May 12, 2020 7.133 7.262 7.010 7.068 389,066 -0.05(-0.73%)
May 11, 2020 7.172 7.262 7.023 7.120 326,133 -0.06(-0.90%)
May 08, 2020 7.127 7.243 7.114 7.185 230,767 +0.12(+1.74%)
May 07, 2020 7.062 7.243 6.971 7.062 324,246 +0.16(+2.25%)
May 06, 2020 6.661 7.010 6.577 6.907 317,295 +0.28(+4.29%)
May 05, 2020 6.765 7.017 6.513 6.623 462,430 -0.06(-0.97%)
May 04, 2020 6.842 6.849 6.539 6.687 312,298 -0.14(-1.99%)
May 01, 2020 7.101 7.101 6.745 6.823 291,903 -0.36(-4.95%)
Apr 30, 2020 7.043 7.204 6.836 7.178 266,738 +0.16(+2.21%)
Apr 29, 2020 7.049 7.204 6.984 7.023 232,407 +0.23(+3.43%)
Apr 28, 2020 6.984 7.262 6.758 6.791 343,943 -0.13(-1.87%)
Apr 27, 2020 6.732 7.256 6.732 6.920 611,179 +0.33(+5.00%)
Apr 24, 2020 6.228 6.616 6.209 6.590 312,643 +0.36(+5.81%)
Apr 23, 2020 6.222 6.351 6.112 6.228 290,950 +0.03(+0.52%)
Apr 22, 2020 6.305 6.401 6.151 6.196 234,076 -0.02(-0.31%)
Apr 21, 2020 6.145 6.401 6.068 6.215 291,195 -0.05(-0.82%)
Apr 20, 2020 6.324 6.549 6.228 6.267 330,551 -0.12(-1.91%)
Apr 17, 2020 6.466 6.696 6.274 6.389 490,940 +0.24(+3.97%)
Apr 16, 2020 6.247 6.363 6.010 6.145 350,611 -0.10(-1.64%)
Apr 15, 2020 6.312 6.421 6.042 6.247 390,411 -0.04(-0.71%)
Apr 14, 2020 6.177 6.401 6.106 6.292 315,086 +0.22(+3.70%)
Apr 13, 2020 6.093 6.170 5.728 6.068 526,783 -0.01(-0.11%)
Apr 09, 2020 6.049 6.472 5.901 6.074 702,658 +0.23(+3.95%)
Apr 08, 2020 5.600 6.100 5.600 5.843 492,492 +0.26(+4.59%)
Apr 07, 2020 5.240 5.702 5.240 5.587 504,902 +0.56(+11.24%)
Apr 06, 2020 4.689 5.054 4.625 5.022 874,122 +0.49(+10.75%)
Apr 03, 2020 4.580 4.625 4.330 4.535 610,051 -0.08(-1.81%)
Apr 02, 2020 4.676 4.791 4.509 4.618 411,005 -0.03(-0.69%)
Apr 01, 2020 4.811 4.926 4.586 4.650 756,356 -0.38(-7.64%)
Mar 31, 2020 5.003 5.208 4.945 5.035 448,951 +0.13(+2.61%)
Mar 30, 2020 5.420 5.420 4.849 4.907 731,645 -0.44(-8.16%)
Mar 27, 2020 5.183 5.773 5.163 5.343 767,046 -0.05(-0.95%)
Mar 26, 2020 5.035 6.087 5.035 5.394 896,594 +0.46(+9.22%)
Mar 25, 2020 4.670 5.728 4.657 4.939 891,652 +0.31(+6.65%)
Mar 24, 2020 4.554 4.798 4.490 4.631 507,627 +0.46(+10.91%)
Mar 23, 2020 4.913 4.913 4.176 4.176 997,244 -0.78(-15.67%)
Mar 20, 2020 5.112 5.349 4.888 4.952 644,817 -0.15(-3.02%)
Mar 19, 2020 4.747 5.317 4.124 5.106 955,086 +0.28(+5.85%)
Mar 18, 2020 5.395 5.420 4.449 4.823 1,538,165 -0.58(-10.71%)
Mar 17, 2020 5.535 5.866 5.402 5.402 815,060 +0.00(+0.00%)
Mar 16, 2020 5.453 5.720 5.402 5.402 587,122 -0.67(-10.99%)
Mar 13, 2020 5.897 6.349 5.897 6.069 606,445 +0.41(+7.18%)
Mar 12, 2020 5.821 5.821 5.326 5.662 904,691 -0.67(-10.54%)
Mar 11, 2020 6.666 6.673 6.286 6.330 657,035 -0.39(-5.77%)
Mar 10, 2020 6.768 6.978 6.546 6.717 453,274 +0.05(+0.76%)
Mar 09, 2020 7.105 7.149 6.597 6.666 863,285 -0.78(-10.49%)
Mar 06, 2020 7.524 7.626 7.340 7.448 492,678 -0.29(-3.78%)
Mar 05, 2020 7.696 7.836 7.664 7.740 319,985 -0.15(-1.93%)
Mar 04, 2020 7.817 7.925 7.683 7.893 313,510 +0.25(+3.33%)
Mar 03, 2020 7.779 7.893 7.575 7.639 454,064 -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.