Gladstone Investment (NQ: GAIN )

14.23 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.39 10.54 10.26 10.26 190,942 -0.06(-0.57%)
Sep 29, 2021 10.30 10.37 10.13 10.32 155,182 +0.05(+0.50%)
Sep 28, 2021 10.40 10.50 10.27 10.27 138,167 -0.16(-1.49%)
Sep 27, 2021 10.43 10.51 10.37 10.43 127,667 +0.05(+0.50%)
Sep 24, 2021 10.46 10.54 10.34 10.37 105,537 -0.10(-0.99%)
Sep 23, 2021 10.53 10.67 10.45 10.48 108,592 -0.01(-0.14%)
Sep 22, 2021 10.40 10.62 10.39 10.49 121,502 +0.10(+0.93%)
Sep 21, 2021 10.42 10.52 10.37 10.40 181,221 -0.01(-0.07%)
Sep 20, 2021 10.45 10.46 10.25 10.40 239,687 -0.10(-0.98%)
Sep 17, 2021 10.65 10.71 10.48 10.51 447,874 -0.12(-1.11%)
Sep 16, 2021 10.68 10.70 10.49 10.62 108,220 -0.07(-0.62%)
Sep 15, 2021 10.48 10.73 10.46 10.69 116,412 +0.18(+1.68%)
Sep 14, 2021 10.65 10.66 10.47 10.51 95,632 -0.04(-0.42%)
Sep 13, 2021 10.66 10.66 10.37 10.56 196,267 -0.04(-0.42%)
Sep 10, 2021 10.75 10.77 10.57 10.60 89,620 -0.10(-0.96%)
Sep 09, 2021 10.73 10.83 10.68 10.71 112,390 +0.00(+0.00%)
Sep 08, 2021 10.79 10.83 10.71 10.71 95,817 -0.05(-0.48%)
Sep 07, 2021 10.93 10.95 10.70 10.76 140,059 -0.19(-1.75%)
Sep 03, 2021 11.07 11.07 10.79 10.95 110,169 -0.04(-0.40%)
Sep 02, 2021 11.10 11.13 10.96 10.99 88,938 -0.10(-0.93%)
Sep 01, 2021 11.02 11.21 10.97 11.10 203,371 +0.08(+0.73%)
Aug 31, 2021 10.92 11.05 10.89 11.01 154,048 +0.10(+0.88%)
Aug 30, 2021 10.98 11.00 10.84 10.92 125,243 +0.00(+0.00%)
Aug 27, 2021 10.82 11.01 10.82 10.92 96,969 +0.15(+1.43%)
Aug 26, 2021 10.85 10.85 10.71 10.76 101,534 -0.04(-0.41%)
Aug 25, 2021 10.73 10.86 10.69 10.81 110,855 +0.12(+1.10%)
Aug 24, 2021 10.71 10.73 10.63 10.69 116,325 +0.04(+0.35%)
Aug 23, 2021 10.58 10.74 10.58 10.65 140,789 +0.07(+0.69%)
Aug 20, 2021 10.47 10.66 10.27 10.58 130,395 +0.18(+1.69%)
Aug 19, 2021 10.74 10.74 10.39 10.40 212,129 -0.37(-3.39%)
Aug 18, 2021 10.84 10.95 10.76 10.77 114,654 -0.07(-0.67%)
Aug 17, 2021 11.02 11.03 10.76 10.84 166,739 -0.20(-1.79%)
Aug 16, 2021 10.98 11.03 10.97 11.04 137,518 -0.02(-0.20%)
Aug 13, 2021 10.97 11.14 10.96 11.06 173,117 +0.11(+1.00%)
Aug 12, 2021 10.86 10.95 10.83 10.95 95,388 +0.08(+0.74%)
Aug 11, 2021 10.89 10.93 10.79 10.87 183,114 +0.04(+0.34%)
Aug 10, 2021 10.73 10.88 10.65 10.84 283,065 +0.16(+1.51%)
Aug 09, 2021 10.73 10.75 10.68 10.68 85,012 -0.04(-0.34%)
Aug 06, 2021 10.64 10.73 10.62 10.71 94,602 +0.12(+1.10%)
Aug 05, 2021 10.59 10.64 10.50 10.59 119,661 +0.01(+0.07%)
Aug 04, 2021 10.64 10.67 10.58 10.59 134,635 -0.05(-0.48%)
Aug 03, 2021 10.49 10.65 10.42 10.64 188,255 +0.17(+1.61%)
Aug 02, 2021 10.54 10.58 10.47 10.47 110,777 -0.04(-0.42%)
Jul 30, 2021 10.49 10.57 10.46 10.51 117,629 +0.04(+0.35%)
Jul 29, 2021 10.59 10.59 10.46 10.48 101,666 +0.02(+0.21%)
Jul 28, 2021 10.43 10.52 10.39 10.46 90,756 +0.02(+0.21%)
Jul 27, 2021 10.46 10.53 10.39 10.43 100,232 -0.07(-0.70%)
Jul 26, 2021 10.42 10.55 10.38 10.51 109,791 +0.08(+0.77%)
Jul 23, 2021 10.45 10.59 10.41 10.43 212,774 -0.04(-0.42%)
Jul 22, 2021 10.58 10.61 10.43 10.47 72,063 -0.10(-0.90%)
Jul 21, 2021 10.55 10.66 10.49 10.57 107,648 +0.09(+0.83%)
Jul 20, 2021 10.37 10.55 10.30 10.48 129,879 +0.16(+1.55%)
Jul 19, 2021 10.34 10.44 10.10 10.32 206,918 -0.19(-1.80%)
Jul 16, 2021 10.56 10.67 10.49 10.51 114,373 -0.02(-0.21%)
Jul 15, 2021 10.56 10.65 10.48 10.53 240,610 -0.04(-0.34%)
Jul 14, 2021 10.62 10.71 10.53 10.57 143,782 -0.05(-0.48%)
Jul 13, 2021 10.71 10.71 10.57 10.62 95,786 -0.07(-0.68%)
Jul 12, 2021 10.61 10.69 10.57 10.69 99,742 +0.09(+0.82%)
Jul 09, 2021 10.50 10.62 10.48 10.60 110,290 +0.17(+1.60%)
Jul 08, 2021 10.55 10.55 10.33 10.43 197,901 -0.19(-1.78%)
Jul 07, 2021 10.77 10.77 10.59 10.62 133,053 -0.12(-1.15%)
Jul 06, 2021 10.65 10.78 10.59 10.75 206,071 +0.02(+0.20%)
Jul 02, 2021 10.55 10.73 10.55 10.73 163,112 +0.16(+1.52%)
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.