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 (%)
May 31, 2022 11.65 11.77 11.55 11.65 166,874 +0.03(+0.26%)
May 27, 2022 11.55 11.66 11.51 11.62 130,444 +0.20(+1.78%)
May 26, 2022 11.38 11.55 11.36 11.42 172,145 +0.16(+1.39%)
May 25, 2022 11.12 11.38 11.12 11.26 142,932 +0.12(+1.10%)
May 24, 2022 11.41 11.42 11.12 11.14 159,973 -0.27(-2.35%)
May 23, 2022 11.31 11.54 11.21 11.41 200,385 +0.23(+2.05%)
May 20, 2022 11.47 11.56 11.04 11.18 145,544 -0.23(-2.01%)
May 19, 2022 11.33 11.57 11.33 11.41 165,253 -0.08(-0.70%)
May 18, 2022 11.61 11.66 11.43 11.49 107,993 -0.16(-1.37%)
May 17, 2022 11.63 11.86 11.57 11.65 98,100 +0.16(+1.39%)
May 16, 2022 11.11 11.60 11.11 11.49 144,542 +0.40(+3.57%)
May 13, 2022 11.06 11.37 11.04 11.09 158,782 +0.08(+0.76%)
May 12, 2022 11.30 11.30 10.69 11.01 282,823 -0.27(-2.43%)
May 11, 2022 11.47 11.68 11.25 11.28 163,891 -0.27(-2.37%)
May 10, 2022 11.59 11.87 11.28 11.55 171,978 +0.06(+0.53%)
May 09, 2022 11.82 11.94 11.45 11.49 189,663 -0.48(-4.01%)
May 06, 2022 11.91 12.10 11.76 11.97 96,085 +0.10(+0.83%)
May 05, 2022 12.18 12.19 11.67 11.87 83,506 -0.31(-2.56%)
May 04, 2022 12.01 12.24 11.98 12.19 77,953 +0.27(+2.30%)
May 03, 2022 11.65 11.99 11.65 11.91 77,970 +0.31(+2.69%)
May 02, 2022 11.87 12.10 11.46 11.60 165,648 -0.23(-1.93%)
Apr 29, 2022 12.06 12.22 11.81 11.83 162,913 -0.23(-1.89%)
Apr 28, 2022 12.13 12.16 11.80 12.06 136,016 -0.05(-0.38%)
Apr 27, 2022 11.97 12.18 11.91 12.10 121,856 +0.23(+1.92%)
Apr 26, 2022 12.35 12.41 11.81 11.87 159,879 -0.46(-3.76%)
Apr 25, 2022 12.19 12.35 12.02 12.34 100,110 +0.05(+0.37%)
Apr 22, 2022 12.63 12.63 12.16 12.29 159,909 -0.33(-2.65%)
Apr 21, 2022 12.69 12.78 12.57 12.63 120,290 +0.02(+0.15%)
Apr 20, 2022 12.65 12.77 12.59 12.61 118,773 -0.07(-0.54%)
Apr 19, 2022 12.48 12.68 12.47 12.68 119,326 +0.23(+1.89%)
Apr 18, 2022 12.26 12.51 12.26 12.44 177,532 +0.19(+1.55%)
Apr 14, 2022 12.18 12.32 12.18 12.25 63,140 +0.07(+0.56%)
Apr 13, 2022 11.97 12.22 11.94 12.18 82,010 +0.22(+1.84%)
Apr 12, 2022 12.22 12.22 11.90 11.97 118,129 -0.08(-0.63%)
Apr 11, 2022 12.20 12.22 11.99 12.04 85,350 -0.17(-1.43%)
Apr 08, 2022 12.22 12.30 12.12 12.22 81,940 +0.07(+0.56%)
Apr 07, 2022 12.16 12.22 11.99 12.15 81,085 +0.02(+0.12%)
Apr 06, 2022 12.24 12.33 12.06 12.13 98,004 -0.13(-1.05%)
Apr 05, 2022 12.43 12.53 12.25 12.26 133,493 -0.24(-1.94%)
Apr 04, 2022 12.30 12.55 12.28 12.50 139,950 +0.14(+1.10%)
Apr 01, 2022 12.25 12.39 12.24 12.37 85,244 +0.14(+1.18%)
Mar 31, 2022 12.34 12.47 12.22 12.22 125,985 +0.02(+0.19%)
Mar 30, 2022 12.28 12.45 12.14 12.20 79,258 -0.14(-1.11%)
Mar 29, 2022 12.35 12.45 12.29 12.34 95,558 +0.02(+0.12%)
Mar 28, 2022 12.27 12.34 12.14 12.32 127,137 +0.07(+0.56%)
Mar 25, 2022 12.21 12.31 12.13 12.25 86,302 +0.02(+0.19%)
Mar 24, 2022 12.19 12.25 12.07 12.23 111,890 +0.09(+0.75%)
Mar 23, 2022 12.21 12.25 12.08 12.14 123,368 -0.07(-0.56%)
Mar 22, 2022 12.26 12.36 12.14 12.21 118,328 -0.05(-0.40%)
Mar 21, 2022 12.11 12.39 12.11 12.26 186,998 +0.41(+3.50%)
Mar 18, 2022 12.44 12.45 11.81 11.84 564,683 -0.60(-4.79%)
Mar 17, 2022 11.96 12.47 11.92 12.44 284,321 +0.51(+4.23%)
Mar 16, 2022 11.81 12.07 11.70 11.93 222,191 +0.26(+2.20%)
Mar 15, 2022 11.53 11.86 11.46 11.68 196,801 +0.20(+1.71%)
Mar 14, 2022 11.22 11.62 11.22 11.48 308,158 +0.45(+4.03%)
Mar 11, 2022 11.07 11.18 11.01 11.04 79,053 +0.03(+0.27%)
Mar 10, 2022 11.13 11.17 10.94 11.00 97,195 -0.16(-1.42%)
Mar 09, 2022 11.05 11.25 11.00 11.16 89,654 +0.24(+2.21%)
Mar 08, 2022 10.89 11.07 10.79 10.92 100,956 +0.05(+0.42%)
Mar 07, 2022 11.22 11.25 10.88 10.88 123,463 -0.37(-3.29%)
Mar 04, 2022 11.27 11.31 11.13 11.25 81,587 -0.02(-0.13%)
Mar 03, 2022 11.37 11.47 11.19 11.26 81,433 -0.05(-0.47%)
Mar 02, 2022 11.16 11.44 11.16 11.31 83,399 +0.17(+1.49%)
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.