Skip to main content

Gladstone Investment (NQ: GAIN )

14.23 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.00 14.20 14.00 14.15 146,492 +0.19(+1.36%)
Mar 26, 2024 13.84 13.98 13.84 13.96 89,408 +0.12(+0.87%)
Mar 25, 2024 13.82 13.96 13.76 13.84 118,701 +0.05(+0.36%)
Mar 22, 2024 13.94 13.96 13.75 13.79 126,632 -0.15(-1.08%)
Mar 21, 2024 13.84 13.97 13.74 13.94 92,534 +0.07(+0.50%)
Mar 20, 2024 13.82 13.93 13.71 13.87 95,672 +0.05(+0.36%)
Mar 19, 2024 13.87 13.93 13.77 13.82 149,231 -0.06(-0.43%)
Mar 18, 2024 13.89 14.00 13.73 13.88 82,685 +0.04(+0.29%)
Mar 15, 2024 13.84 13.91 13.79 13.84 143,921 +0.09(+0.65%)
Mar 14, 2024 14.16 14.16 13.74 13.75 118,620 -0.35(-2.47%)
Mar 13, 2024 14.02 14.19 13.99 14.10 79,104 +0.06(+0.43%)
Mar 12, 2024 14.00 14.05 13.89 14.04 94,733 +0.11(+0.78%)
Mar 11, 2024 13.87 14.07 13.86 13.93 122,638 -0.05(-0.36%)
Mar 08, 2024 13.92 14.04 13.84 13.98 107,552 +0.16(+1.15%)
Mar 07, 2024 13.82 13.91 13.68 13.82 107,485 +0.08(+0.58%)
Mar 06, 2024 13.55 13.75 13.49 13.74 89,575 +0.19(+1.39%)
Mar 05, 2024 13.62 13.72 13.52 13.55 96,408 -0.05(-0.37%)
Mar 04, 2024 13.69 13.73 13.53 13.60 136,484 -0.08(-0.58%)
Mar 01, 2024 13.74 13.74 13.49 13.68 148,089 +0.00(+0.00%)
Feb 29, 2024 13.80 13.92 13.56 13.68 215,253 -0.12(-0.86%)
Feb 28, 2024 14.09 14.16 13.74 13.80 164,755 -0.33(-2.32%)
Feb 27, 2024 14.18 14.18 14.00 14.13 99,841 +0.01(+0.07%)
Feb 26, 2024 14.35 14.35 14.06 14.12 106,350 -0.08(-0.56%)
Feb 23, 2024 14.32 14.33 14.06 14.20 99,805 -0.08(-0.56%)
Feb 22, 2024 14.49 14.66 14.20 14.28 738,387 -0.28(-1.91%)
Feb 21, 2024 14.04 14.58 14.02 14.56 678,895 +0.47(+3.32%)
Feb 20, 2024 14.32 14.32 14.09 14.09 162,449 -0.25(-1.73%)
Feb 16, 2024 14.01 14.35 13.91 14.34 780,950 +0.26(+1.83%)
Feb 15, 2024 13.67 14.13 13.67 14.08 470,657 +0.39(+2.82%)
Feb 14, 2024 13.71 13.74 13.55 13.69 153,878 +0.13(+0.95%)
Feb 13, 2024 13.84 13.84 13.55 13.57 171,346 -0.25(-1.79%)
Feb 12, 2024 13.71 13.88 13.69 13.81 156,640 +0.10(+0.72%)
Feb 09, 2024 13.55 13.77 13.50 13.71 231,447 +0.25(+1.84%)
Feb 08, 2024 13.35 13.48 13.29 13.47 169,573 +0.14(+1.04%)
Feb 07, 2024 13.77 13.82 13.15 13.33 418,587 -0.47(-3.44%)
Feb 06, 2024 13.86 13.89 13.67 13.80 123,681 -0.06(-0.43%)
Feb 05, 2024 13.87 13.90 13.67 13.86 148,217 -0.06(-0.43%)
Feb 02, 2024 13.92 14.02 13.86 13.92 185,269 -0.01(-0.07%)
Feb 01, 2024 14.25 14.25 13.71 13.93 332,080 -0.32(-2.22%)
Jan 31, 2024 14.53 14.55 14.21 14.25 321,051 -0.28(-1.91%)
Jan 30, 2024 14.55 14.64 14.47 14.52 173,817 -0.04(-0.27%)
Jan 29, 2024 14.39 14.61 14.33 14.56 258,124 +0.24(+1.66%)
Jan 26, 2024 14.31 14.34 14.31 14.33 123,319 +0.03(+0.21%)
Jan 25, 2024 14.30 14.34 14.24 14.30 133,880 +0.01(+0.07%)
Jan 24, 2024 14.32 14.34 14.26 14.29 148,429 -0.02(-0.14%)
Jan 23, 2024 14.32 14.38 14.28 14.31 174,099 +0.00(+0.00%)
Jan 22, 2024 14.34 14.39 14.28 14.31 150,677 +0.05(+0.35%)
Jan 19, 2024 14.30 14.32 14.18 14.26 150,940 +0.03(+0.21%)
Jan 18, 2024 14.29 14.29 14.16 14.23 165,360 -0.06(-0.41%)
Jan 17, 2024 14.39 14.41 14.20 14.29 199,143 -0.14(-0.95%)
Jan 16, 2024 14.54 14.59 14.41 14.43 194,099 -0.08(-0.54%)
Jan 12, 2024 14.50 14.56 14.45 14.50 200,613 -0.01(-0.07%)
Jan 11, 2024 14.56 14.58 14.35 14.51 181,265 -0.01(-0.07%)
Jan 10, 2024 14.54 14.55 14.36 14.52 151,578 -0.08(-0.54%)
Jan 09, 2024 14.71 14.71 14.55 14.60 129,519 -0.11(-0.73%)
Jan 08, 2024 14.57 14.71 14.55 14.71 198,962 +0.14(+0.94%)
Jan 05, 2024 14.56 14.65 14.44 14.57 131,726 +0.01(+0.07%)
Jan 04, 2024 14.12 14.67 14.12 14.56 271,446 +0.39(+2.78%)
Jan 03, 2024 13.98 14.21 13.91 14.17 177,938 +0.17(+1.19%)
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.