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 (%)
Jul 30, 2021 10.37 10.45 10.34 10.40 118,977 +0.04(+0.35%)
Jul 29, 2021 10.47 10.47 10.34 10.36 102,831 +0.02(+0.21%)
Jul 28, 2021 10.32 10.40 10.27 10.34 91,796 +0.02(+0.21%)
Jul 27, 2021 10.34 10.41 10.27 10.32 101,381 -0.07(-0.70%)
Jul 26, 2021 10.30 10.43 10.27 10.39 111,049 +0.08(+0.77%)
Jul 23, 2021 10.33 10.47 10.29 10.31 215,213 -0.04(-0.42%)
Jul 22, 2021 10.46 10.49 10.32 10.35 72,889 -0.09(-0.90%)
Jul 21, 2021 10.43 10.54 10.37 10.45 108,882 +0.09(+0.83%)
Jul 20, 2021 10.25 10.43 10.19 10.36 131,367 +0.16(+1.55%)
Jul 19, 2021 10.22 10.32 9.984 10.20 209,290 -0.19(-1.80%)
Jul 16, 2021 10.44 10.55 10.37 10.39 115,684 -0.02(-0.21%)
Jul 15, 2021 10.44 10.53 10.36 10.41 243,368 -0.04(-0.34%)
Jul 14, 2021 10.50 10.59 10.41 10.45 145,430 -0.05(-0.48%)
Jul 13, 2021 10.59 10.59 10.45 10.50 96,884 -0.07(-0.68%)
Jul 12, 2021 10.49 10.57 10.45 10.57 100,886 +0.09(+0.82%)
Jul 09, 2021 10.38 10.50 10.36 10.48 111,554 +0.17(+1.60%)
Jul 08, 2021 10.43 10.43 10.22 10.32 200,169 -0.19(-1.78%)
Jul 07, 2021 10.65 10.65 10.47 10.50 134,578 -0.12(-1.15%)
Jul 06, 2021 10.53 10.65 10.47 10.63 208,433 +0.02(+0.20%)
Jul 02, 2021 10.43 10.60 10.43 10.60 164,982 +0.16(+1.52%)
Jul 01, 2021 10.36 10.47 10.33 10.45 79,390 +0.08(+0.76%)
Jun 30, 2021 10.37 10.41 10.35 10.37 153,507 +0.06(+0.56%)
Jun 29, 2021 10.36 10.43 10.29 10.31 101,645 -0.08(-0.76%)
Jun 28, 2021 10.49 10.52 10.35 10.39 123,201 +0.00(+0.00%)
Jun 25, 2021 10.40 10.52 10.35 10.39 150,975 -0.02(-0.21%)
Jun 24, 2021 10.42 10.43 10.32 10.41 280,251 +0.05(+0.49%)
Jun 23, 2021 10.44 10.44 10.33 10.36 82,598 -0.03(-0.28%)
Jun 22, 2021 10.39 10.41 10.31 10.39 85,194 +0.03(+0.28%)
Jun 21, 2021 10.01 10.47 10.01 10.36 218,542 +0.36(+3.60%)
Jun 18, 2021 10.24 10.24 9.935 10.000 494,725 -0.20(-1.97%)
Jun 17, 2021 10.27 10.33 10.08 10.20 187,727 -0.10(-0.98%)
Jun 16, 2021 10.28 10.36 10.12 10.30 204,870 +0.02(+0.21%)
Jun 15, 2021 10.45 10.48 10.18 10.28 293,093 -0.14(-1.31%)
Jun 14, 2021 10.52 10.57 10.35 10.42 339,049 -0.16(-1.56%)
Jun 11, 2021 10.53 10.67 10.50 10.58 233,799 +0.12(+1.16%)
Jun 10, 2021 10.56 10.58 10.46 10.46 178,135 -0.06(-0.54%)
Jun 09, 2021 10.56 10.56 10.44 10.52 205,336 -0.01(-0.14%)
Jun 08, 2021 10.50 10.57 10.43 10.53 177,159 +0.09(+0.82%)
Jun 07, 2021 10.52 10.56 10.37 10.45 173,584 +0.04(+0.34%)
Jun 04, 2021 10.38 10.47 10.35 10.41 215,404 +0.10(+0.97%)
Jun 03, 2021 10.27 10.45 10.20 10.31 263,389 +0.04(+0.35%)
Jun 02, 2021 10.21 10.30 10.18 10.27 213,891 +0.09(+0.91%)
Jun 01, 2021 10.05 10.24 10.05 10.18 244,495 +0.14(+1.42%)
May 28, 2021 10.05 10.11 9.989 10.04 174,150 +0.04(+0.36%)
May 27, 2021 9.946 10.05 9.889 10.00 145,710 +0.11(+1.08%)
May 26, 2021 9.654 9.949 9.654 9.896 118,829 +0.17(+1.76%)
May 25, 2021 9.868 9.939 9.711 9.725 107,845 -0.14(-1.45%)
May 24, 2021 9.839 9.910 9.775 9.868 107,161 +0.07(+0.73%)
May 21, 2021 9.718 9.832 9.718 9.796 120,248 +0.04(+0.44%)
May 20, 2021 9.639 9.768 9.568 9.753 105,956 +0.09(+0.88%)
May 19, 2021 9.589 9.739 9.487 9.668 168,142 +0.03(+0.30%)
May 18, 2021 9.704 9.818 9.632 9.639 140,266 -0.08(-0.81%)
May 17, 2021 9.562 9.789 9.512 9.718 233,128 +0.21(+2.16%)
May 14, 2021 9.611 9.682 9.421 9.512 220,465 +0.09(+0.98%)
May 13, 2021 9.200 9.491 9.200 9.420 228,005 +0.21(+2.31%)
May 12, 2021 9.349 9.392 9.044 9.207 400,673 -0.19(-2.04%)
May 11, 2021 9.576 9.576 9.214 9.399 505,417 -0.31(-3.21%)
May 10, 2021 9.846 9.885 9.704 9.711 238,180 -0.09(-0.87%)
May 07, 2021 9.746 9.874 9.746 9.796 142,547 +0.02(+0.22%)
May 06, 2021 9.838 9.895 9.675 9.775 289,333 -0.09(-0.93%)
May 05, 2021 9.860 9.916 9.831 9.867 134,374 +0.02(+0.22%)
May 04, 2021 9.959 10.02 9.796 9.846 248,962 -0.16(-1.63%)
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.