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 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.