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

Gladstone Investment (NQ: GAIN )

14.10 -0.02 (-0.13%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 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 (%)
May 29, 2020 7.232 7.370 7.154 7.252 306,301 +0.05(+0.64%)
May 28, 2020 7.448 7.481 7.102 7.206 407,432 -0.20(-2.65%)
May 27, 2020 7.357 7.468 7.285 7.402 305,974 +0.19(+2.63%)
May 26, 2020 7.193 7.350 7.180 7.213 301,539 +0.19(+2.70%)
May 22, 2020 6.951 7.076 6.906 7.023 233,357 +0.05(+0.66%)
May 21, 2020 6.932 7.062 6.919 6.977 218,711 +0.07(+0.95%)
May 20, 2020 6.690 6.984 6.690 6.912 303,969 +0.24(+3.63%)
May 19, 2020 6.834 6.847 6.618 6.670 476,880 -0.09(-1.35%)
May 18, 2020 6.775 6.932 6.696 6.762 504,401 +0.08(+1.17%)
May 15, 2020 6.638 6.813 6.462 6.683 392,928 +0.10(+1.48%)
May 14, 2020 6.222 6.677 6.021 6.586 530,978 +0.25(+4.00%)
May 13, 2020 7.144 7.229 6.326 6.332 868,596 -0.77(-10.88%)
May 12, 2020 7.170 7.300 7.047 7.105 387,041 -0.05(-0.73%)
May 11, 2020 7.209 7.300 7.060 7.157 324,436 -0.06(-0.90%)
May 08, 2020 7.164 7.281 7.151 7.222 229,567 +0.12(+1.74%)
May 07, 2020 7.099 7.281 7.008 7.099 322,559 +0.16(+2.25%)
May 06, 2020 6.696 7.047 6.612 6.943 315,645 +0.29(+4.29%)
May 05, 2020 6.800 7.053 6.547 6.657 460,024 -0.06(-0.97%)
May 04, 2020 6.878 6.885 6.573 6.722 310,673 -0.14(-1.99%)
May 01, 2020 7.138 7.138 6.781 6.859 290,385 -0.36(-4.95%)
Apr 30, 2020 7.079 7.242 6.872 7.216 265,351 +0.16(+2.21%)
Apr 29, 2020 7.086 7.242 7.021 7.060 231,197 +0.23(+3.43%)
Apr 28, 2020 7.021 7.300 6.794 6.826 342,153 -0.13(-1.87%)
Apr 27, 2020 6.768 7.294 6.768 6.956 607,999 +0.33(+5.00%)
Apr 24, 2020 6.261 6.651 6.242 6.625 311,016 +0.36(+5.81%)
Apr 23, 2020 6.255 6.384 6.144 6.261 289,436 +0.03(+0.52%)
Apr 22, 2020 6.338 6.435 6.183 6.229 232,859 -0.02(-0.31%)
Apr 21, 2020 6.177 6.435 6.100 6.248 289,680 -0.05(-0.82%)
Apr 20, 2020 6.357 6.583 6.261 6.299 328,831 -0.12(-1.91%)
Apr 17, 2020 6.499 6.731 6.307 6.422 488,386 +0.25(+3.97%)
Apr 16, 2020 6.280 6.396 6.042 6.177 348,787 -0.10(-1.64%)
Apr 15, 2020 6.345 6.454 6.074 6.280 388,379 -0.05(-0.71%)
Apr 14, 2020 6.209 6.435 6.138 6.325 313,446 +0.23(+3.70%)
Apr 13, 2020 6.125 6.203 5.758 6.100 524,042 -0.01(-0.11%)
Apr 09, 2020 6.080 6.506 5.932 6.106 699,002 +0.23(+3.95%)
Apr 08, 2020 5.629 6.132 5.629 5.874 489,929 +0.26(+4.59%)
Apr 07, 2020 5.268 5.732 5.268 5.616 502,275 +0.57(+11.24%)
Apr 06, 2020 4.713 5.081 4.649 5.049 869,574 +0.49(+10.75%)
Apr 03, 2020 4.604 4.649 4.352 4.559 606,877 -0.08(-1.81%)
Apr 02, 2020 4.700 4.816 4.533 4.642 408,867 -0.03(-0.69%)
Apr 01, 2020 4.836 4.952 4.610 4.675 752,420 -0.39(-7.64%)
Mar 31, 2020 5.029 5.236 4.971 5.061 446,615 +0.13(+2.61%)
Mar 30, 2020 5.448 5.448 4.875 4.933 727,838 -0.44(-8.16%)
Mar 27, 2020 5.210 5.803 5.190 5.371 763,055 -0.05(-0.95%)
Mar 26, 2020 5.061 6.119 5.061 5.423 891,929 +0.46(+9.22%)
Mar 25, 2020 4.694 5.758 4.681 4.965 887,013 +0.31(+6.65%)
Mar 24, 2020 4.578 4.823 4.513 4.655 504,986 +0.46(+10.91%)
Mar 23, 2020 4.939 4.939 4.197 4.197 992,055 -0.78(-15.67%)
Mar 20, 2020 5.139 5.377 4.913 4.978 641,462 -0.15(-3.02%)
Mar 19, 2020 4.771 5.345 4.146 5.132 950,117 +0.28(+5.85%)
Mar 18, 2020 5.424 5.449 4.472 4.849 1,530,163 -0.58(-10.71%)
Mar 17, 2020 5.564 5.896 5.430 5.430 810,820 +0.00(+0.00%)
Mar 16, 2020 5.481 5.749 5.430 5.430 584,068 -0.67(-10.99%)
Mar 13, 2020 5.928 6.382 5.928 6.101 603,290 +0.41(+7.18%)
Mar 12, 2020 5.852 5.852 5.353 5.692 899,984 -0.67(-10.54%)
Mar 11, 2020 6.701 6.708 6.319 6.363 653,617 -0.39(-5.77%)
Mar 10, 2020 6.804 7.014 6.580 6.752 450,916 +0.05(+0.76%)
Mar 09, 2020 7.142 7.187 6.631 6.701 858,793 -0.79(-10.49%)
Mar 06, 2020 7.564 7.666 7.378 7.487 490,114 -0.29(-3.78%)
Mar 05, 2020 7.736 7.877 7.704 7.781 318,321 -0.15(-1.93%)
Mar 04, 2020 7.858 7.966 7.723 7.934 311,879 +0.26(+3.33%)
Mar 03, 2020 7.819 7.934 7.615 7.679 451,702 -0.10(-1.31%)
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.