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, 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%)
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.