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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 8.783 8.890 8.641 8.677 208,246 -0.10(-1.13%)
Mar 30, 2021 8.833 8.875 8.741 8.776 178,157 +0.04(+0.41%)
Mar 29, 2021 8.705 8.826 8.655 8.741 205,556 +0.04(+0.41%)
Mar 26, 2021 8.606 8.726 8.556 8.705 140,105 +0.11(+1.32%)
Mar 25, 2021 8.514 8.613 8.336 8.592 202,113 +0.06(+0.67%)
Mar 24, 2021 8.627 8.719 8.521 8.535 159,664 -0.03(-0.33%)
Mar 23, 2021 8.691 8.726 8.528 8.563 130,050 -0.11(-1.23%)
Mar 22, 2021 8.670 8.776 8.599 8.670 234,532 +0.00(+0.00%)
Mar 19, 2021 8.634 8.698 8.506 8.670 377,750 -0.01(-0.16%)
Mar 18, 2021 8.932 9.010 8.684 8.684 293,595 -0.21(-2.39%)
Mar 17, 2021 8.854 9.017 8.833 8.897 251,051 +0.00(+0.00%)
Mar 16, 2021 8.988 8.988 8.826 8.897 293,684 -0.04(-0.47%)
Mar 15, 2021 8.819 8.953 8.763 8.939 207,894 +0.18(+2.01%)
Mar 12, 2021 8.734 8.875 8.713 8.763 205,095 +0.09(+1.06%)
Mar 11, 2021 8.593 8.720 8.558 8.671 202,734 +0.08(+0.90%)
Mar 10, 2021 8.600 8.643 8.530 8.593 150,371 +0.03(+0.33%)
Mar 09, 2021 8.530 8.643 8.445 8.565 270,001 +0.07(+0.83%)
Mar 08, 2021 8.424 8.537 8.368 8.495 276,046 -0.01(-0.08%)
Mar 05, 2021 8.516 8.593 8.297 8.502 258,530 -0.01(-0.08%)
Mar 04, 2021 8.572 8.614 8.466 8.509 248,705 -0.05(-0.58%)
Mar 03, 2021 8.551 8.650 8.487 8.558 210,020 +0.01(+0.08%)
Mar 02, 2021 8.459 8.600 8.382 8.551 251,613 +0.09(+1.08%)
Mar 01, 2021 8.452 8.586 8.382 8.459 287,738 +0.08(+1.01%)
Feb 26, 2021 8.368 8.459 8.290 8.375 178,306 +0.05(+0.59%)
Feb 25, 2021 8.382 8.466 8.262 8.325 210,957 -0.12(-1.42%)
Feb 24, 2021 8.283 8.459 8.276 8.445 184,506 +0.20(+2.48%)
Feb 23, 2021 8.304 8.389 8.170 8.241 219,545 -0.16(-1.85%)
Feb 22, 2021 8.353 8.417 8.304 8.396 185,935 +0.01(+0.17%)
Feb 19, 2021 8.396 8.410 8.297 8.382 130,115 +0.04(+0.42%)
Feb 18, 2021 8.332 8.410 8.297 8.346 193,889 -0.02(-0.25%)
Feb 17, 2021 8.424 8.452 8.262 8.368 199,912 -0.03(-0.34%)
Feb 16, 2021 8.438 8.459 8.290 8.396 231,015 +0.02(+0.25%)
Feb 12, 2021 8.332 8.410 8.283 8.375 182,352 +0.05(+0.59%)
Feb 11, 2021 8.297 8.403 8.297 8.325 304,638 +0.06(+0.76%)
Feb 10, 2021 8.171 8.262 8.108 8.262 248,589 +0.14(+1.73%)
Feb 09, 2021 8.213 8.234 8.066 8.122 263,190 -0.06(-0.77%)
Feb 08, 2021 8.171 8.311 8.171 8.185 293,650 +0.01(+0.17%)
Feb 05, 2021 8.185 8.234 8.080 8.171 353,869 +0.15(+1.92%)
Feb 04, 2021 7.996 8.122 7.954 8.017 489,959 +0.06(+0.79%)
Feb 03, 2021 7.491 8.094 7.491 7.954 747,800 +0.53(+7.18%)
Feb 02, 2021 7.372 7.498 7.322 7.421 268,751 +0.18(+2.42%)
Feb 01, 2021 7.224 7.280 7.084 7.245 300,985 +0.07(+0.98%)
Jan 29, 2021 7.315 7.379 7.098 7.175 295,984 -0.13(-1.82%)
Jan 28, 2021 7.315 7.463 7.245 7.308 206,712 -0.02(-0.29%)
Jan 27, 2021 7.484 7.589 7.322 7.330 255,474 -0.13(-1.79%)
Jan 26, 2021 7.491 7.526 7.435 7.463 224,688 +0.01(+0.09%)
Jan 25, 2021 7.589 7.645 7.379 7.456 301,307 -0.11(-1.48%)
Jan 22, 2021 7.589 7.617 7.463 7.568 199,318 -0.05(-0.64%)
Jan 21, 2021 7.547 7.673 7.421 7.617 234,310 +0.08(+1.12%)
Jan 20, 2021 7.456 7.547 7.442 7.533 321,033 +0.06(+0.75%)
Jan 19, 2021 7.407 7.526 7.366 7.477 357,775 +0.06(+0.75%)
Jan 15, 2021 7.345 7.498 7.317 7.421 230,610 +0.04(+0.57%)
Jan 14, 2021 7.282 7.435 7.261 7.380 196,579 +0.13(+1.83%)
Jan 13, 2021 7.212 7.343 7.212 7.247 200,879 +0.01(+0.10%)
Jan 12, 2021 7.226 7.317 7.164 7.240 204,270 +0.01(+0.19%)
Jan 11, 2021 7.303 7.351 7.212 7.226 214,256 -0.08(-1.05%)
Jan 08, 2021 7.268 7.352 7.233 7.303 164,598 +0.08(+1.06%)
Jan 07, 2021 7.171 7.348 7.143 7.226 255,631 +0.11(+1.57%)
Jan 06, 2021 7.101 7.226 7.094 7.115 228,130 +0.01(+0.20%)
Jan 05, 2021 7.052 7.136 7.052 7.101 207,836 +0.06(+0.79%)
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.