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

Gladstone Investment (NQ: GAIN )

13.87 -0.07 (-0.50%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 23, 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 (%)
Dec 31, 2019 8.467 8.467 8.347 8.379 327,184 -0.05(-0.60%)
Dec 30, 2019 8.562 8.575 8.426 8.429 444,520 -0.13(-1.55%)
Dec 27, 2019 8.474 8.632 8.429 8.562 450,214 -0.06(-0.66%)
Dec 26, 2019 8.689 8.695 8.467 8.619 683,164 -0.06(-0.66%)
Dec 24, 2019 8.916 8.929 8.341 8.676 1,000,846 -0.23(-2.63%)
Dec 23, 2019 9.308 9.340 8.784 8.910 1,049,966 -0.47(-5.05%)
Dec 20, 2019 9.372 9.384 9.106 9.384 700,545 +0.01(+0.13%)
Dec 19, 2019 9.365 9.549 9.259 9.372 287,871 -0.05(-0.54%)
Dec 18, 2019 9.618 9.700 9.416 9.422 309,297 -0.18(-1.86%)
Dec 17, 2019 9.374 9.626 9.374 9.601 490,624 +0.26(+2.76%)
Dec 16, 2019 9.292 9.456 9.292 9.342 295,222 +0.05(+0.54%)
Dec 13, 2019 9.267 9.336 9.210 9.292 279,725 +0.04(+0.48%)
Dec 12, 2019 9.242 9.311 9.191 9.248 173,093 +0.03(+0.34%)
Dec 11, 2019 9.223 9.286 9.198 9.217 148,615 -0.03(-0.34%)
Dec 10, 2019 9.217 9.248 9.166 9.248 177,448 +0.00(+0.00%)
Dec 09, 2019 9.198 9.254 9.103 9.248 214,411 +0.03(+0.34%)
Dec 06, 2019 9.311 9.311 9.198 9.217 255,581 +0.02(+0.21%)
Dec 05, 2019 9.254 9.336 9.198 9.198 182,673 -0.05(-0.54%)
Dec 04, 2019 8.940 9.254 8.940 9.248 282,861 +0.30(+3.38%)
Dec 03, 2019 9.021 9.097 8.921 8.946 434,221 -0.18(-1.97%)
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.