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 10.20 10.26 10.08 10.09 173,632 -0.13(-1.25%)
Apr 29, 2021 10.19 10.27 10.07 10.22 266,742 +0.06(+0.63%)
Apr 28, 2021 10.06 10.21 10.02 10.15 233,650 +0.13(+1.34%)
Apr 27, 2021 9.940 10.02 9.890 10.02 241,495 +0.11(+1.07%)
Apr 26, 2021 9.968 9.968 9.869 9.911 166,771 -0.04(-0.36%)
Apr 23, 2021 9.926 9.989 9.855 9.947 161,219 +0.06(+0.65%)
Apr 22, 2021 10.04 10.04 9.855 9.883 246,313 -0.12(-1.21%)
Apr 21, 2021 10.03 10.06 9.891 10.00 276,250 +0.02(+0.21%)
Apr 20, 2021 9.940 10.03 9.848 9.982 329,840 +0.04(+0.35%)
Apr 19, 2021 9.975 9.982 9.834 9.947 302,030 +0.02(+0.21%)
Apr 16, 2021 9.820 9.975 9.750 9.926 366,564 +0.19(+1.96%)
Apr 15, 2021 9.608 9.817 9.595 9.735 285,204 +0.17(+1.77%)
Apr 14, 2021 9.524 9.616 9.510 9.566 205,785 +0.04(+0.44%)
Apr 13, 2021 9.524 9.538 9.404 9.524 207,882 +0.05(+0.52%)
Apr 12, 2021 9.390 9.517 9.383 9.474 242,957 +0.01(+0.15%)
Apr 09, 2021 9.383 9.538 9.347 9.460 455,441 +0.13(+1.44%)
Apr 08, 2021 9.284 9.362 9.249 9.326 172,859 +0.09(+0.99%)
Apr 07, 2021 9.171 9.340 9.136 9.235 331,533 +0.08(+0.85%)
Apr 06, 2021 8.967 9.164 8.931 9.157 520,194 +0.23(+2.61%)
Apr 05, 2021 8.818 8.938 8.790 8.924 205,081 +0.09(+1.04%)
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.