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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 31, 2020 6.230 6.260 6.071 6.117 404,253 -0.09(-1.39%)
Jul 30, 2020 6.204 6.210 6.084 6.204 485,522 -0.05(-0.74%)
Jul 29, 2020 6.383 6.396 6.077 6.250 948,242 -0.37(-5.52%)
Jul 28, 2020 6.629 6.649 6.549 6.615 212,147 +0.01(+0.10%)
Jul 27, 2020 6.708 6.742 6.549 6.609 238,861 -0.10(-1.49%)
Jul 24, 2020 6.735 6.774 6.702 6.708 186,995 -0.05(-0.69%)
Jul 23, 2020 6.788 6.821 6.635 6.755 203,880 -0.03(-0.39%)
Jul 22, 2020 6.762 6.781 6.656 6.781 313,021 +0.07(+1.08%)
Jul 21, 2020 6.643 6.788 6.636 6.709 308,714 +0.10(+1.50%)
Jul 20, 2020 6.597 6.729 6.537 6.610 324,763 +0.04(+0.65%)
Jul 17, 2020 6.610 6.633 6.557 6.567 237,999 +0.01(+0.15%)
Jul 16, 2020 6.498 6.636 6.412 6.557 263,157 +0.07(+1.12%)
Jul 15, 2020 6.452 6.511 6.353 6.485 508,255 +0.07(+1.13%)
Jul 14, 2020 6.392 6.432 6.273 6.412 384,334 +0.04(+0.62%)
Jul 13, 2020 6.438 6.485 6.280 6.372 706,207 +0.00(+0.05%)
Jul 10, 2020 6.201 6.425 6.194 6.369 286,963 +0.17(+2.71%)
Jul 09, 2020 6.379 6.379 6.181 6.201 379,785 -0.20(-3.19%)
Jul 08, 2020 6.359 6.491 6.306 6.405 298,982 +0.00(+0.00%)
Jul 07, 2020 6.557 6.564 6.326 6.405 398,002 -0.18(-2.80%)
Jul 06, 2020 6.696 6.729 6.485 6.590 436,733 -0.05(-0.79%)
Jul 02, 2020 6.828 6.828 6.603 6.643 223,295 -0.09(-1.27%)
Jul 01, 2020 6.755 6.854 6.676 6.729 321,319 -0.03(-0.39%)
Jun 30, 2020 6.762 6.854 6.696 6.755 236,183 +0.03(+0.39%)
Jun 29, 2020 6.689 6.762 6.577 6.729 244,087 +0.07(+1.09%)
Jun 26, 2020 6.643 6.722 6.574 6.656 230,723 -0.05(-0.69%)
Jun 25, 2020 6.590 6.702 6.498 6.702 176,888 +0.11(+1.60%)
Jun 24, 2020 6.781 6.788 6.445 6.597 505,195 -0.21(-3.10%)
Jun 23, 2020 6.999 7.058 6.775 6.808 488,589 -0.17(-2.46%)
Jun 22, 2020 7.052 7.052 6.867 6.979 222,725 -0.09(-1.21%)
Jun 19, 2020 7.157 7.197 6.999 7.065 184,184 +0.03(+0.47%)
Jun 18, 2020 7.065 7.243 7.025 7.032 274,410 -0.05(-0.65%)
Jun 17, 2020 7.262 7.268 7.078 7.078 316,047 -0.11(-1.55%)
Jun 16, 2020 7.308 7.327 7.124 7.190 338,037 +0.12(+1.76%)
Jun 15, 2020 6.888 7.360 6.888 7.065 452,888 +0.03(+0.47%)
Jun 12, 2020 7.190 7.190 6.849 7.032 301,805 +0.33(+4.99%)
Jun 11, 2020 6.554 6.901 6.501 6.698 612,800 -0.33(-4.66%)
Jun 10, 2020 7.380 7.399 7.006 7.026 585,203 -0.37(-5.05%)
Jun 09, 2020 7.281 7.426 7.242 7.399 290,662 -0.01(-0.09%)
Jun 08, 2020 7.294 7.452 7.294 7.406 515,150 +0.11(+1.53%)
Jun 05, 2020 7.367 7.439 7.150 7.294 763,668 -0.09(-1.24%)
Jun 04, 2020 7.451 7.484 7.360 7.386 446,067 -0.03(-0.44%)
Jun 03, 2020 7.399 7.484 7.354 7.419 397,099 +0.06(+0.80%)
Jun 02, 2020 7.399 7.438 7.276 7.360 384,218 +0.01(+0.18%)
Jun 01, 2020 7.230 7.464 7.224 7.347 256,054 +0.14(+1.89%)
May 29, 2020 7.191 7.328 7.113 7.211 308,060 +0.05(+0.64%)
May 28, 2020 7.406 7.438 7.061 7.165 409,772 -0.20(-2.65%)
May 27, 2020 7.315 7.425 7.243 7.360 307,731 +0.19(+2.63%)
May 26, 2020 7.152 7.308 7.139 7.172 303,271 +0.19(+2.70%)
May 22, 2020 6.912 7.035 6.866 6.983 234,698 +0.05(+0.66%)
May 21, 2020 6.892 7.022 6.879 6.938 219,967 +0.07(+0.95%)
May 20, 2020 6.652 6.944 6.652 6.873 305,715 +0.24(+3.63%)
May 19, 2020 6.795 6.808 6.580 6.632 479,619 -0.09(-1.35%)
May 18, 2020 6.736 6.892 6.658 6.723 507,298 +0.08(+1.17%)
May 15, 2020 6.600 6.774 6.425 6.645 395,184 +0.10(+1.48%)
May 14, 2020 6.187 6.639 5.986 6.548 534,027 +0.25(+4.00%)
May 13, 2020 7.104 7.187 6.290 6.296 873,584 -0.77(-10.88%)
May 12, 2020 7.129 7.258 7.007 7.065 389,264 -0.05(-0.73%)
May 11, 2020 7.168 7.258 7.020 7.116 326,299 -0.06(-0.90%)
May 08, 2020 7.123 7.239 7.110 7.181 230,885 +0.12(+1.74%)
May 07, 2020 7.058 7.239 6.968 7.058 324,412 +0.15(+2.25%)
May 06, 2020 6.658 7.007 6.574 6.903 317,457 +0.28(+4.29%)
May 05, 2020 6.761 7.013 6.509 6.619 462,666 -0.06(-0.97%)
May 04, 2020 6.839 6.845 6.535 6.684 312,457 -0.14(-1.99%)
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.