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

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 10.49 10.61 10.26 10.28 158,362 -0.12(-1.15%)
Oct 28, 2022 10.26 10.42 10.24 10.40 116,786 +0.22(+2.11%)
Oct 27, 2022 10.36 10.48 10.18 10.18 100,461 -0.10(-1.01%)
Oct 26, 2022 10.26 10.41 10.26 10.29 120,363 +0.04(+0.39%)
Oct 25, 2022 10.01 10.30 9.905 10.25 133,888 +0.28(+2.80%)
Oct 24, 2022 9.889 10.08 9.857 9.969 93,363 +0.14(+1.38%)
Oct 21, 2022 9.833 9.908 9.698 9.833 68,940 +0.02(+0.16%)
Oct 20, 2022 9.746 9.985 9.684 9.817 114,900 +0.06(+0.65%)
Oct 19, 2022 9.801 9.936 9.690 9.754 117,817 -0.15(-1.52%)
Oct 18, 2022 10.04 10.18 9.880 9.904 133,365 +0.10(+0.97%)
Oct 17, 2022 9.769 10.01 9.769 9.809 132,501 +0.13(+1.31%)
Oct 14, 2022 9.659 9.785 9.619 9.682 104,511 +0.13(+1.33%)
Oct 13, 2022 9.334 9.635 9.025 9.556 200,806 +0.08(+0.84%)
Oct 12, 2022 9.397 9.714 9.207 9.476 443,652 +0.08(+0.84%)
Oct 11, 2022 9.389 9.492 9.112 9.397 515,650 -0.01(-0.08%)
Oct 10, 2022 9.579 9.603 9.381 9.405 100,991 -0.16(-1.66%)
Oct 07, 2022 9.666 9.803 9.381 9.564 340,114 -0.09(-0.90%)
Oct 06, 2022 10.08 10.13 9.421 9.651 356,158 -0.40(-3.94%)
Oct 05, 2022 10.18 10.22 9.872 10.05 158,083 -0.19(-1.86%)
Oct 04, 2022 9.817 10.24 9.817 10.24 310,172 +0.55(+5.64%)
Oct 03, 2022 9.674 9.785 9.540 9.690 165,171 +0.11(+1.16%)
Sep 30, 2022 9.500 10.03 9.500 9.579 200,047 +0.11(+1.17%)
Sep 29, 2022 9.912 9.912 9.318 9.469 237,429 -0.48(-4.85%)
Sep 28, 2022 9.682 10.06 9.666 9.951 210,424 +0.28(+2.86%)
Sep 27, 2022 9.754 10.16 9.598 9.674 205,731 -0.06(-0.65%)
Sep 26, 2022 10.09 10.15 9.579 9.738 295,519 -0.42(-4.09%)
Sep 23, 2022 10.45 10.45 10.03 10.15 241,790 -0.34(-3.28%)
Sep 22, 2022 10.77 10.85 10.47 10.50 141,247 -0.29(-2.64%)
Sep 21, 2022 10.92 11.00 10.75 10.78 102,354 -0.14(-1.27%)
Sep 20, 2022 11.04 11.17 10.90 10.92 78,097 -0.13(-1.14%)
Sep 19, 2022 10.97 11.10 10.95 11.05 75,281 -0.02(-0.14%)
Sep 16, 2022 11.00 11.12 10.87 11.06 145,562 +0.05(+0.43%)
Sep 15, 2022 11.02 11.24 10.99 11.02 64,775 +0.01(+0.07%)
Sep 14, 2022 11.09 11.18 10.98 11.01 78,370 -0.02(-0.14%)
Sep 13, 2022 11.22 11.26 11.02 11.02 73,331 -0.25(-2.23%)
Sep 12, 2022 11.26 11.39 11.23 11.28 91,141 +0.03(+0.28%)
Sep 09, 2022 11.27 11.39 11.22 11.24 57,245 +0.03(+0.28%)
Sep 08, 2022 11.19 11.22 11.06 11.21 69,889 +0.02(+0.21%)
Sep 07, 2022 11.08 11.20 11.03 11.19 88,505 +0.12(+1.07%)
Sep 06, 2022 11.11 11.24 11.02 11.07 74,677 +0.01(+0.07%)
Sep 02, 2022 11.20 11.24 11.04 11.06 66,714 -0.05(-0.42%)
Sep 01, 2022 11.39 11.44 11.03 11.11 89,335 -0.20(-1.74%)
Aug 31, 2022 11.33 11.45 11.28 11.31 73,613 +0.06(+0.49%)
Aug 30, 2022 11.43 11.50 11.20 11.25 67,783 -0.19(-1.65%)
Aug 29, 2022 11.39 11.54 11.33 11.44 104,812 -0.03(-0.27%)
Aug 26, 2022 11.58 11.61 11.45 11.47 83,246 -0.08(-0.68%)
Aug 25, 2022 11.59 11.66 11.54 11.55 58,589 -0.04(-0.34%)
Aug 24, 2022 11.61 11.69 11.54 11.59 83,069 -0.02(-0.14%)
Aug 23, 2022 11.61 11.74 11.53 11.61 116,413 -0.02(-0.20%)
Aug 22, 2022 11.87 11.95 11.57 11.63 147,826 -0.40(-3.31%)
Aug 19, 2022 12.23 12.24 11.95 12.03 130,236 -0.21(-1.73%)
Aug 18, 2022 12.12 12.29 12.11 12.24 96,489 +0.10(+0.84%)
Aug 17, 2022 12.33 12.33 12.11 12.14 106,928 -0.22(-1.78%)
Aug 16, 2022 12.28 12.43 12.28 12.36 102,040 +0.02(+0.19%)
Aug 15, 2022 12.34 12.39 12.23 12.33 116,035 -0.01(-0.06%)
Aug 12, 2022 12.00 12.40 12.00 12.34 207,543 +0.36(+3.01%)
Aug 11, 2022 12.09 12.14 11.95 11.98 115,357 -0.05(-0.46%)
Aug 10, 2022 11.99 12.08 11.97 12.04 94,816 +0.11(+0.92%)
Aug 09, 2022 11.82 11.95 11.71 11.93 89,405 +0.13(+1.13%)
Aug 08, 2022 11.75 11.92 11.75 11.79 110,615 +0.05(+0.47%)
Aug 05, 2022 11.81 11.87 11.68 11.74 104,654 -0.09(-0.73%)
Aug 04, 2022 11.74 12.11 11.74 11.82 133,463 +0.17(+1.48%)
Aug 03, 2022 11.70 11.72 11.59 11.65 136,765 +0.10(+0.88%)
Aug 02, 2022 11.60 11.64 11.51 11.55 116,732 -0.05(-0.41%)
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.