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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 10.21 10.26 10.09 10.09 173,543 -0.13(-1.25%)
Apr 29, 2021 10.19 10.27 10.07 10.22 266,606 +0.06(+0.63%)
Apr 28, 2021 10.07 10.21 10.02 10.16 233,531 +0.13(+1.34%)
Apr 27, 2021 9.945 10.02 9.895 10.02 241,372 +0.11(+1.07%)
Apr 26, 2021 9.973 9.973 9.874 9.916 166,686 -0.04(-0.36%)
Apr 23, 2021 9.931 9.994 9.860 9.952 161,137 +0.06(+0.65%)
Apr 22, 2021 10.04 10.04 9.860 9.888 246,188 -0.12(-1.21%)
Apr 21, 2021 10.04 10.07 9.896 10.01 276,109 +0.02(+0.21%)
Apr 20, 2021 9.945 10.04 9.853 9.987 329,671 +0.04(+0.35%)
Apr 19, 2021 9.980 9.987 9.839 9.952 301,876 +0.02(+0.21%)
Apr 16, 2021 9.825 9.980 9.755 9.931 366,377 +0.19(+1.96%)
Apr 15, 2021 9.613 9.822 9.600 9.740 285,059 +0.17(+1.77%)
Apr 14, 2021 9.529 9.620 9.515 9.571 205,680 +0.04(+0.44%)
Apr 13, 2021 9.529 9.543 9.409 9.529 207,776 +0.05(+0.52%)
Apr 12, 2021 9.395 9.522 9.388 9.479 242,833 +0.01(+0.15%)
Apr 09, 2021 9.388 9.543 9.352 9.465 455,209 +0.13(+1.44%)
Apr 08, 2021 9.289 9.366 9.253 9.331 172,771 +0.09(+0.99%)
Apr 07, 2021 9.176 9.345 9.140 9.239 331,364 +0.08(+0.85%)
Apr 06, 2021 8.971 9.169 8.936 9.162 519,928 +0.23(+2.61%)
Apr 05, 2021 8.823 8.943 8.795 8.929 204,977 +0.09(+1.04%)
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.