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

Gladstone Investment (NQ: GAIN )

13.84 -0.10 (-0.69%)
Streaming Delayed Price Updated: 11:26 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 (%)
Jul 31, 2019 6.911 6.960 6.826 6.923 180,480 +0.03(+0.44%)
Jul 30, 2019 6.850 6.930 6.844 6.893 110,994 +0.05(+0.80%)
Jul 29, 2019 6.893 6.930 6.838 6.838 153,940 -0.06(-0.89%)
Jul 26, 2019 6.875 6.911 6.868 6.899 111,116 +0.01(+0.18%)
Jul 25, 2019 6.923 6.942 6.875 6.887 119,586 -0.04(-0.53%)
Jul 24, 2019 6.838 6.935 6.838 6.923 136,774 +0.06(+0.89%)
Jul 23, 2019 6.862 6.879 6.820 6.862 148,036 +0.03(+0.45%)
Jul 22, 2019 6.832 6.844 6.765 6.832 233,720 +0.01(+0.18%)
Jul 19, 2019 6.875 6.905 6.795 6.820 230,905 -0.01(-0.20%)
Jul 18, 2019 6.833 6.857 6.790 6.833 202,539 -0.01(-0.18%)
Jul 17, 2019 6.918 6.948 6.833 6.845 310,241 -0.10(-1.49%)
Jul 16, 2019 6.936 6.973 6.918 6.948 142,912 +0.03(+0.44%)
Jul 15, 2019 6.906 6.954 6.894 6.918 144,102 +0.03(+0.44%)
Jul 12, 2019 6.833 6.924 6.833 6.888 135,335 +0.05(+0.80%)
Jul 11, 2019 6.851 6.876 6.833 6.833 171,545 -0.01(-0.18%)
Jul 10, 2019 6.851 6.876 6.821 6.845 219,223 +0.00(+0.00%)
Jul 09, 2019 6.851 6.876 6.839 6.845 126,721 -0.02(-0.35%)
Jul 08, 2019 6.803 6.869 6.803 6.869 212,732 +0.04(+0.62%)
Jul 05, 2019 6.876 6.912 6.803 6.827 232,144 -0.04(-0.62%)
Jul 03, 2019 6.876 6.906 6.869 6.869 72,113 +0.04(+0.53%)
Jul 02, 2019 6.906 6.912 6.815 6.833 206,795 -0.05(-0.71%)
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.