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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
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 (%)
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%)
Apr 01, 2021 8.661 8.837 8.661 8.837 152,728 +0.20(+2.37%)
Mar 31, 2021 8.738 8.844 8.597 8.632 209,318 -0.10(-1.13%)
Mar 30, 2021 8.788 8.830 8.696 8.731 179,074 +0.04(+0.41%)
Mar 29, 2021 8.661 8.781 8.611 8.696 206,615 +0.04(+0.41%)
Mar 26, 2021 8.562 8.682 8.512 8.661 140,827 +0.11(+1.32%)
Mar 25, 2021 8.470 8.569 8.293 8.548 203,153 +0.06(+0.66%)
Mar 24, 2021 8.583 8.675 8.477 8.491 160,486 -0.03(-0.33%)
Mar 23, 2021 8.646 8.682 8.484 8.519 130,719 -0.11(-1.23%)
Mar 22, 2021 8.625 8.731 8.555 8.625 235,739 +0.00(+0.00%)
Mar 19, 2021 8.590 8.653 8.463 8.625 379,695 -0.01(-0.16%)
Mar 18, 2021 8.886 8.964 8.639 8.639 295,106 -0.21(-2.39%)
Mar 17, 2021 8.809 8.971 8.788 8.851 252,344 +0.00(+0.00%)
Mar 16, 2021 8.942 8.942 8.781 8.851 295,196 -0.04(-0.47%)
Mar 15, 2021 8.774 8.907 8.718 8.893 208,965 +0.18(+2.01%)
Mar 12, 2021 8.690 8.830 8.669 8.718 206,151 +0.09(+1.06%)
Mar 11, 2021 8.549 8.676 8.514 8.626 203,777 +0.08(+0.90%)
Mar 10, 2021 8.556 8.598 8.486 8.549 151,145 +0.03(+0.33%)
Mar 09, 2021 8.486 8.598 8.402 8.521 271,391 +0.07(+0.83%)
Mar 08, 2021 8.381 8.493 8.325 8.451 277,468 -0.01(-0.08%)
Mar 05, 2021 8.472 8.549 8.254 8.458 259,861 -0.01(-0.08%)
Mar 04, 2021 8.528 8.570 8.423 8.465 249,985 -0.05(-0.58%)
Mar 03, 2021 8.507 8.605 8.444 8.514 211,102 +0.01(+0.08%)
Mar 02, 2021 8.416 8.556 8.339 8.507 252,909 +0.09(+1.08%)
Mar 01, 2021 8.409 8.542 8.339 8.416 289,220 +0.08(+1.01%)
Feb 26, 2021 8.325 8.416 8.247 8.332 179,224 +0.05(+0.59%)
Feb 25, 2021 8.339 8.423 8.219 8.283 212,043 -0.12(-1.42%)
Feb 24, 2021 8.240 8.416 8.233 8.402 185,456 +0.20(+2.48%)
Feb 23, 2021 8.261 8.346 8.128 8.198 220,676 -0.15(-1.85%)
Feb 22, 2021 8.311 8.374 8.261 8.353 186,892 +0.01(+0.17%)
Feb 19, 2021 8.353 8.367 8.254 8.339 130,785 +0.04(+0.42%)
Feb 18, 2021 8.290 8.367 8.254 8.304 194,887 -0.02(-0.25%)
Feb 17, 2021 8.381 8.409 8.219 8.325 200,941 -0.03(-0.34%)
Feb 16, 2021 8.395 8.416 8.247 8.353 232,204 +0.02(+0.25%)
Feb 12, 2021 8.290 8.367 8.241 8.332 183,291 +0.05(+0.59%)
Feb 11, 2021 8.255 8.360 8.255 8.283 306,207 +0.06(+0.76%)
Feb 10, 2021 8.129 8.220 8.067 8.220 249,869 +0.14(+1.73%)
Feb 09, 2021 8.171 8.192 8.025 8.080 264,545 -0.06(-0.77%)
Feb 08, 2021 8.129 8.269 8.129 8.143 295,162 +0.01(+0.17%)
Feb 05, 2021 8.143 8.192 8.039 8.129 355,691 +0.15(+1.92%)
Feb 04, 2021 7.955 8.080 7.913 7.976 492,482 +0.06(+0.79%)
Feb 03, 2021 7.452 8.053 7.452 7.913 751,651 +0.53(+7.18%)
Feb 02, 2021 7.334 7.459 7.285 7.383 270,134 +0.17(+2.42%)
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.