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

Gladstone Investment (NQ: GAIN )

14.09 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 5.060 5.268 5.002 5.093 443,874 +0.13(+2.61%)
Mar 30, 2020 5.482 5.482 4.905 4.963 723,371 -0.44(-8.16%)
Mar 27, 2020 5.242 5.839 5.222 5.404 758,372 -0.05(-0.95%)
Mar 26, 2020 5.093 6.157 5.093 5.456 886,456 +0.46(+9.22%)
Mar 25, 2020 4.723 5.793 4.710 4.995 881,569 +0.31(+6.65%)
Mar 24, 2020 4.606 4.853 4.541 4.684 501,887 +0.46(+10.91%)
Mar 23, 2020 4.969 4.969 4.223 4.223 985,967 -0.78(-15.67%)
Mar 20, 2020 5.171 5.411 4.944 5.008 637,526 -0.16(-3.02%)
Mar 19, 2020 4.801 5.378 4.172 5.164 944,286 +0.29(+5.85%)
Mar 18, 2020 5.457 5.482 4.499 4.879 1,520,772 -0.58(-10.71%)
Mar 17, 2020 5.599 5.933 5.464 5.464 805,843 +0.00(+0.00%)
Mar 16, 2020 5.515 5.785 5.464 5.464 580,483 -0.67(-10.99%)
Mar 13, 2020 5.965 6.421 5.965 6.138 599,588 +0.41(+7.18%)
Mar 12, 2020 5.888 5.888 5.386 5.727 894,461 -0.67(-10.54%)
Mar 11, 2020 6.743 6.749 6.358 6.402 649,605 -0.39(-5.77%)
Mar 10, 2020 6.846 7.058 6.621 6.794 448,149 +0.05(+0.76%)
Mar 09, 2020 7.186 7.231 6.672 6.743 853,523 -0.79(-10.49%)
Mar 06, 2020 7.610 7.713 7.424 7.533 487,106 -0.30(-3.78%)
Mar 05, 2020 7.784 7.925 7.752 7.829 316,367 -0.15(-1.93%)
Mar 04, 2020 7.906 8.015 7.771 7.983 309,965 +0.26(+3.33%)
Mar 03, 2020 7.868 7.983 7.662 7.726 448,930 -0.10(-1.31%)
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.