Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.996 10.05 9.932 9.981 175,151 +0.04(+0.36%)
May 27, 2021 9.889 9.988 9.832 9.946 146,547 +0.11(+1.08%)
May 26, 2021 9.599 9.893 9.599 9.840 119,511 +0.17(+1.76%)
May 25, 2021 9.811 9.882 9.655 9.669 108,464 -0.14(-1.45%)
May 24, 2021 9.783 9.854 9.719 9.811 107,776 +0.07(+0.73%)
May 21, 2021 9.662 9.776 9.662 9.740 120,939 +0.04(+0.44%)
May 20, 2021 9.584 9.712 9.513 9.698 106,564 +0.09(+0.88%)
May 19, 2021 9.535 9.684 9.432 9.613 169,107 +0.03(+0.30%)
May 18, 2021 9.648 9.762 9.577 9.584 141,071 -0.08(-0.81%)
May 17, 2021 9.507 9.733 9.458 9.662 234,467 +0.20(+2.16%)
May 14, 2021 9.557 9.627 9.367 9.458 221,731 +0.09(+0.98%)
May 13, 2021 9.147 9.437 9.147 9.366 229,314 +0.21(+2.31%)
May 12, 2021 9.296 9.338 8.992 9.155 402,974 -0.19(-2.04%)
May 11, 2021 9.521 9.521 9.162 9.345 508,319 -0.31(-3.21%)
May 10, 2021 9.789 9.828 9.648 9.655 239,548 -0.08(-0.87%)
May 07, 2021 9.691 9.818 9.691 9.740 143,365 +0.02(+0.22%)
May 06, 2021 9.782 9.839 9.620 9.719 290,994 -0.09(-0.93%)
May 05, 2021 9.803 9.860 9.775 9.810 135,146 +0.02(+0.22%)
May 04, 2021 9.902 9.966 9.740 9.789 250,392 -0.16(-1.63%)
May 03, 2021 10.10 10.10 9.881 9.952 238,536 -0.08(-0.84%)
Apr 30, 2021 10.15 10.21 10.03 10.04 174,540 -0.13(-1.25%)
Apr 29, 2021 10.13 10.21 10.02 10.16 268,137 +0.06(+0.63%)
Apr 28, 2021 10.01 10.16 9.966 10.10 234,872 +0.13(+1.34%)
Apr 27, 2021 9.888 9.966 9.839 9.966 242,758 +0.11(+1.07%)
Apr 26, 2021 9.916 9.916 9.818 9.860 167,643 -0.04(-0.36%)
Apr 23, 2021 9.874 9.937 9.803 9.895 162,063 +0.06(+0.65%)
Apr 22, 2021 9.987 9.987 9.803 9.832 247,602 -0.12(-1.20%)
Apr 21, 2021 9.980 10.01 9.839 9.952 277,694 +0.02(+0.21%)
Apr 20, 2021 9.888 9.980 9.797 9.930 331,565 +0.04(+0.35%)
Apr 19, 2021 9.923 9.930 9.783 9.895 303,609 +0.02(+0.21%)
Apr 16, 2021 9.769 9.923 9.699 9.874 368,481 +0.19(+1.96%)
Apr 15, 2021 9.559 9.766 9.545 9.685 286,696 +0.17(+1.77%)
Apr 14, 2021 9.474 9.566 9.460 9.516 206,861 +0.04(+0.44%)
Apr 13, 2021 9.474 9.488 9.355 9.474 208,970 +0.05(+0.52%)
Apr 12, 2021 9.341 9.467 9.334 9.425 244,228 +0.01(+0.15%)
Apr 09, 2021 9.334 9.488 9.299 9.411 457,823 +0.13(+1.44%)
Apr 08, 2021 9.236 9.313 9.201 9.278 173,763 +0.09(+0.99%)
Apr 07, 2021 9.123 9.292 9.088 9.187 333,267 +0.08(+0.85%)
Apr 06, 2021 8.920 9.116 8.885 9.109 522,914 +0.23(+2.61%)
Apr 05, 2021 8.772 8.892 8.744 8.878 206,154 +0.09(+1.04%)
Apr 01, 2021 8.611 8.787 8.611 8.787 153,605 +0.20(+2.37%)
Mar 31, 2021 8.688 8.794 8.548 8.583 210,520 -0.10(-1.13%)
Mar 30, 2021 8.737 8.780 8.646 8.681 180,102 +0.04(+0.41%)
Mar 29, 2021 8.611 8.730 8.562 8.646 207,801 +0.04(+0.41%)
Mar 26, 2021 8.513 8.632 8.464 8.611 141,636 +0.11(+1.32%)
Mar 25, 2021 8.422 8.520 8.246 8.499 204,320 +0.06(+0.67%)
Mar 24, 2021 8.534 8.625 8.429 8.443 161,408 -0.03(-0.33%)
Mar 23, 2021 8.597 8.632 8.436 8.471 131,470 -0.11(-1.23%)
Mar 22, 2021 8.576 8.681 8.506 8.576 237,093 +0.00(+0.00%)
Mar 19, 2021 8.541 8.604 8.415 8.576 381,875 -0.01(-0.16%)
Mar 18, 2021 8.836 8.913 8.590 8.590 296,801 -0.21(-2.39%)
Mar 17, 2021 8.758 8.920 8.737 8.801 253,793 +0.00(+0.00%)
Mar 16, 2021 8.891 8.891 8.731 8.801 296,892 -0.04(-0.47%)
Mar 15, 2021 8.724 8.856 8.668 8.842 210,165 +0.17(+2.01%)
Mar 12, 2021 8.640 8.780 8.619 8.668 207,335 +0.09(+1.06%)
Mar 11, 2021 8.500 8.626 8.466 8.577 204,948 +0.08(+0.90%)
Mar 10, 2021 8.507 8.549 8.438 8.500 152,013 +0.03(+0.33%)
Mar 09, 2021 8.438 8.549 8.354 8.473 272,950 +0.07(+0.83%)
Mar 08, 2021 8.333 8.445 8.277 8.403 279,061 -0.01(-0.08%)
Mar 05, 2021 8.424 8.500 8.207 8.410 261,354 -0.01(-0.08%)
Mar 04, 2021 8.480 8.521 8.375 8.417 251,421 -0.05(-0.58%)
Mar 03, 2021 8.459 8.556 8.396 8.466 212,314 +0.01(+0.08%)
Mar 02, 2021 8.368 8.507 8.291 8.459 254,361 +0.09(+1.08%)
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.