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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 7.319 7.382 7.102 7.179 295,833 -0.13(-1.82%)
Jan 28, 2021 7.319 7.467 7.249 7.312 206,607 -0.02(-0.29%)
Jan 27, 2021 7.488 7.593 7.326 7.333 255,344 -0.13(-1.79%)
Jan 26, 2021 7.495 7.530 7.439 7.467 224,573 +0.01(+0.09%)
Jan 25, 2021 7.593 7.649 7.382 7.460 301,154 -0.11(-1.48%)
Jan 22, 2021 7.593 7.621 7.467 7.572 199,217 -0.05(-0.64%)
Jan 21, 2021 7.551 7.677 7.424 7.621 234,191 +0.08(+1.12%)
Jan 20, 2021 7.460 7.551 7.446 7.537 320,869 +0.06(+0.75%)
Jan 19, 2021 7.411 7.530 7.369 7.481 357,593 +0.06(+0.75%)
Jan 15, 2021 7.349 7.502 7.321 7.425 230,492 +0.04(+0.57%)
Jan 14, 2021 7.286 7.439 7.265 7.383 196,479 +0.13(+1.83%)
Jan 13, 2021 7.216 7.347 7.216 7.251 200,776 +0.01(+0.10%)
Jan 12, 2021 7.230 7.321 7.167 7.244 204,165 +0.01(+0.19%)
Jan 11, 2021 7.307 7.355 7.216 7.230 214,147 -0.08(-1.05%)
Jan 08, 2021 7.272 7.355 7.237 7.307 164,514 +0.08(+1.06%)
Jan 07, 2021 7.174 7.352 7.146 7.230 255,500 +0.11(+1.57%)
Jan 06, 2021 7.104 7.230 7.098 7.118 228,014 +0.01(+0.20%)
Jan 05, 2021 7.056 7.139 7.056 7.104 207,730 +0.06(+0.79%)
Jan 04, 2021 7.042 7.104 6.909 7.049 408,898 +0.01(+0.20%)
Dec 31, 2020 7.035 7.035 7.035 408,472 +0.05(+0.70%)
Dec 30, 2020 7.084 7.139 6.770 6.986 408,472 -0.10(-1.38%)
Dec 29, 2020 7.042 7.139 7.042 7.084 188,914 +0.04(+0.59%)
Dec 28, 2020 7.049 7.146 7.014 7.042 293,755 +0.00(+0.00%)
Dec 24, 2020 7.160 7.160 7.021 7.042 129,804 -0.09(-1.27%)
Dec 23, 2020 7.111 7.244 7.098 7.132 161,919 +0.05(+0.69%)
Dec 22, 2020 7.349 7.425 7.063 7.084 297,191 -0.24(-3.24%)
Dec 21, 2020 7.238 7.480 7.217 7.321 428,204 +0.06(+0.76%)
Dec 18, 2020 7.210 7.307 7.196 7.265 272,312 +0.06(+0.77%)
Dec 17, 2020 7.210 7.307 7.168 7.210 232,408 +0.01(+0.10%)
Dec 16, 2020 7.113 7.244 7.099 7.203 290,291 +0.12(+1.66%)
Dec 15, 2020 7.078 7.127 7.051 7.085 222,199 +0.08(+1.19%)
Dec 14, 2020 7.051 7.161 7.002 7.002 294,167 +0.01(+0.10%)
Dec 11, 2020 6.926 7.023 6.870 6.995 237,515 +0.08(+1.20%)
Dec 10, 2020 6.974 6.995 6.808 6.912 313,060 -0.08(-1.19%)
Dec 09, 2020 7.099 7.154 6.927 6.995 255,935 -0.05(-0.69%)
Dec 08, 2020 7.078 7.120 7.030 7.044 155,832 -0.03(-0.49%)
Dec 07, 2020 7.064 7.134 6.940 7.078 249,964 -0.04(-0.58%)
Dec 04, 2020 7.071 7.210 7.071 7.120 192,322 +0.08(+1.18%)
Dec 03, 2020 6.967 7.099 6.947 7.037 325,777 +0.07(+0.99%)
Dec 02, 2020 6.988 7.071 6.933 6.967 184,839 -0.01(-0.10%)
Dec 01, 2020 6.926 7.030 6.891 6.974 227,309 +0.12(+1.72%)
Nov 30, 2020 6.954 6.988 6.808 6.857 289,442 -0.10(-1.39%)
Nov 27, 2020 6.960 7.009 6.870 6.954 141,210 +0.01(+0.20%)
Nov 25, 2020 6.801 7.009 6.794 6.940 293,826 +0.10(+1.42%)
Nov 24, 2020 6.843 6.919 6.787 6.843 239,244 +0.09(+1.33%)
Nov 23, 2020 6.711 6.787 6.649 6.753 168,156 +0.09(+1.35%)
Nov 20, 2020 6.732 6.767 6.649 6.663 227,408 -0.01(-0.10%)
Nov 19, 2020 6.760 6.822 6.586 6.670 243,959 -0.06(-0.93%)
Nov 18, 2020 6.691 6.869 6.663 6.732 407,467 +0.09(+1.35%)
Nov 17, 2020 6.608 6.670 6.539 6.643 235,491 +0.00(+0.00%)
Nov 16, 2020 6.560 6.711 6.560 6.643 365,283 +0.16(+2.44%)
Nov 13, 2020 6.436 6.533 6.423 6.484 244,025 +0.09(+1.40%)
Nov 12, 2020 6.443 6.443 6.325 6.395 161,629 -0.06(-0.85%)
Nov 11, 2020 6.436 6.498 6.381 6.450 187,070 +0.02(+0.32%)
Nov 10, 2020 6.237 6.476 6.237 6.429 294,015 +0.23(+3.66%)
Nov 09, 2020 6.264 6.423 6.196 6.202 352,721 +0.08(+1.35%)
Nov 06, 2020 6.127 6.147 5.989 6.120 257,986 -0.01(-0.11%)
Nov 05, 2020 6.168 6.244 6.086 6.127 318,710 -0.06(-0.89%)
Nov 04, 2020 6.051 6.209 5.969 6.182 252,403 +0.30(+5.02%)
Nov 03, 2020 5.907 5.982 5.879 5.886 158,926 +0.05(+0.82%)
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.