Gladstone Investment (NQ: GAIN )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.19 10.26 10.15 10.21 121,131 +0.04(+0.35%)
Jul 29, 2021 10.29 10.29 10.15 10.18 104,692 +0.02(+0.21%)
Jul 28, 2021 10.13 10.22 10.09 10.15 93,458 +0.02(+0.21%)
Jul 27, 2021 10.16 10.22 10.09 10.13 103,216 -0.07(-0.70%)
Jul 26, 2021 10.11 10.25 10.08 10.20 113,059 +0.08(+0.77%)
Jul 23, 2021 10.15 10.29 10.11 10.13 219,108 -0.04(-0.42%)
Jul 22, 2021 10.27 10.30 10.13 10.17 74,208 -0.09(-0.90%)
Jul 21, 2021 10.25 10.35 10.18 10.26 110,853 +0.08(+0.83%)
Jul 20, 2021 10.07 10.25 10.01 10.18 133,745 +0.16(+1.55%)
Jul 19, 2021 10.04 10.14 9.807 10.02 213,078 -0.18(-1.80%)
Jul 16, 2021 10.25 10.36 10.19 10.20 117,777 -0.02(-0.21%)
Jul 15, 2021 10.25 10.34 10.18 10.22 247,773 -0.04(-0.34%)
Jul 14, 2021 10.32 10.40 10.22 10.26 148,062 -0.05(-0.48%)
Jul 13, 2021 10.40 10.40 10.27 10.31 98,637 -0.07(-0.68%)
Jul 12, 2021 10.30 10.38 10.26 10.38 102,712 +0.08(+0.82%)
Jul 09, 2021 10.20 10.32 10.18 10.30 113,573 +0.16(+1.60%)
Jul 08, 2021 10.25 10.25 10.03 10.13 203,792 -0.18(-1.78%)
Jul 07, 2021 10.46 10.46 10.29 10.32 137,014 -0.12(-1.15%)
Jul 06, 2021 10.35 10.47 10.28 10.44 212,205 +0.02(+0.20%)
Jul 02, 2021 10.25 10.42 10.25 10.42 167,968 +0.16(+1.52%)
Jul 01, 2021 10.18 10.28 10.15 10.26 80,827 +0.08(+0.76%)
Jun 30, 2021 10.18 10.22 10.16 10.18 156,286 +0.06(+0.56%)
Jun 29, 2021 10.18 10.25 10.11 10.13 103,484 -0.08(-0.76%)
Jun 28, 2021 10.30 10.33 10.16 10.20 125,431 +0.00(+0.00%)
Jun 25, 2021 10.22 10.33 10.16 10.20 153,707 -0.02(-0.21%)
Jun 24, 2021 10.23 10.25 10.14 10.22 285,323 +0.05(+0.49%)
Jun 23, 2021 10.25 10.25 10.15 10.18 84,093 -0.03(-0.28%)
Jun 22, 2021 10.20 10.22 10.13 10.20 86,736 +0.03(+0.28%)
Jun 21, 2021 9.829 10.29 9.829 10.18 222,498 +0.35(+3.60%)
Jun 18, 2021 10.06 10.06 9.759 9.822 503,679 -0.20(-1.98%)
Jun 17, 2021 10.08 10.15 9.900 10.02 191,125 -0.10(-0.98%)
Jun 16, 2021 10.10 10.18 9.936 10.12 208,578 +0.02(+0.21%)
Jun 15, 2021 10.27 10.29 9.999 10.10 298,397 -0.13(-1.31%)
Jun 14, 2021 10.34 10.38 10.16 10.23 345,186 -0.16(-1.56%)
Jun 11, 2021 10.34 10.48 10.31 10.39 238,031 +0.12(+1.16%)
Jun 10, 2021 10.37 10.39 10.27 10.27 181,359 -0.06(-0.54%)
Jun 09, 2021 10.37 10.37 10.25 10.33 209,053 -0.01(-0.14%)
Jun 08, 2021 10.31 10.38 10.25 10.34 180,365 +0.08(+0.82%)
Jun 07, 2021 10.34 10.37 10.18 10.26 176,726 +0.04(+0.34%)
Jun 04, 2021 10.20 10.29 10.17 10.22 219,303 +0.10(+0.97%)
Jun 03, 2021 10.08 10.27 10.02 10.13 268,157 +0.04(+0.35%)
Jun 02, 2021 10.03 10.12 10.00 10.09 217,762 +0.09(+0.91%)
Jun 01, 2021 9.874 10.06 9.874 10.00 248,920 +0.14(+1.42%)
May 28, 2021 9.874 9.930 9.811 9.860 177,302 +0.04(+0.36%)
May 27, 2021 9.769 9.867 9.713 9.825 148,348 +0.11(+1.08%)
May 26, 2021 9.482 9.773 9.482 9.720 120,979 +0.17(+1.76%)
May 25, 2021 9.692 9.762 9.538 9.552 109,797 -0.14(-1.45%)
May 24, 2021 9.664 9.734 9.601 9.692 109,100 +0.07(+0.73%)
May 21, 2021 9.545 9.657 9.545 9.622 122,424 +0.04(+0.44%)
May 20, 2021 9.468 9.594 9.398 9.580 107,873 +0.08(+0.88%)
May 19, 2021 9.419 9.566 9.318 9.496 171,185 +0.03(+0.30%)
May 18, 2021 9.531 9.643 9.461 9.468 142,804 -0.08(-0.81%)
May 17, 2021 9.392 9.615 9.343 9.545 237,347 +0.20(+2.16%)
May 14, 2021 9.441 9.510 9.253 9.343 224,455 +0.09(+0.98%)
May 13, 2021 9.036 9.322 9.036 9.252 232,131 +0.21(+2.31%)
May 12, 2021 9.183 9.225 8.883 9.043 407,925 -0.19(-2.04%)
May 11, 2021 9.406 9.406 9.050 9.232 514,564 -0.31(-3.21%)
May 10, 2021 9.670 9.709 9.531 9.538 242,491 -0.08(-0.87%)
May 07, 2021 9.573 9.698 9.573 9.622 145,127 +0.02(+0.22%)
May 06, 2021 9.664 9.719 9.503 9.601 294,569 -0.09(-0.93%)
May 05, 2021 9.684 9.740 9.657 9.691 136,806 +0.02(+0.22%)
May 04, 2021 9.782 9.845 9.622 9.670 253,468 -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.