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 (%)
Jun 30, 2021 10.48 10.52 10.46 10.48 151,845 +0.06(+0.56%)
Jun 29, 2021 10.47 10.55 10.41 10.42 100,544 -0.08(-0.76%)
Jun 28, 2021 10.60 10.63 10.46 10.50 121,867 +0.00(+0.00%)
Jun 25, 2021 10.52 10.63 10.46 10.50 149,340 -0.02(-0.21%)
Jun 24, 2021 10.53 10.55 10.44 10.52 277,216 +0.05(+0.49%)
Jun 23, 2021 10.55 10.55 10.44 10.47 81,704 -0.03(-0.28%)
Jun 22, 2021 10.50 10.52 10.43 10.50 84,271 +0.03(+0.28%)
Jun 21, 2021 10.12 10.59 10.12 10.47 216,176 +0.36(+3.60%)
Jun 18, 2021 10.35 10.36 10.04 10.11 489,368 -0.20(-1.98%)
Jun 17, 2021 10.38 10.44 10.19 10.31 185,694 -0.10(-0.98%)
Jun 16, 2021 10.39 10.47 10.23 10.41 202,652 +0.02(+0.21%)
Jun 15, 2021 10.57 10.60 10.29 10.39 289,919 -0.14(-1.31%)
Jun 14, 2021 10.64 10.68 10.46 10.53 335,378 -0.17(-1.56%)
Jun 11, 2021 10.65 10.79 10.61 10.70 231,268 +0.12(+1.16%)
Jun 10, 2021 10.68 10.70 10.57 10.57 176,206 -0.06(-0.54%)
Jun 09, 2021 10.68 10.68 10.55 10.63 203,113 -0.01(-0.14%)
Jun 08, 2021 10.61 10.68 10.55 10.65 175,240 +0.09(+0.82%)
Jun 07, 2021 10.64 10.68 10.48 10.56 171,705 +0.04(+0.34%)
Jun 04, 2021 10.49 10.59 10.47 10.52 213,072 +0.10(+0.97%)
Jun 03, 2021 10.38 10.57 10.31 10.42 260,537 +0.04(+0.35%)
Jun 02, 2021 10.32 10.42 10.29 10.39 211,575 +0.09(+0.91%)
Jun 01, 2021 10.16 10.35 10.16 10.29 241,848 +0.14(+1.42%)
May 28, 2021 10.16 10.22 10.10 10.15 172,265 +0.04(+0.36%)
May 27, 2021 10.05 10.16 9.997 10.11 144,133 +0.11(+1.08%)
May 26, 2021 9.759 10.06 9.759 10.00 117,542 +0.17(+1.76%)
May 25, 2021 9.976 10.05 9.817 9.831 106,677 -0.14(-1.45%)
May 24, 2021 9.947 10.02 9.882 9.976 106,000 +0.07(+0.73%)
May 21, 2021 9.824 9.940 9.824 9.903 118,946 +0.04(+0.44%)
May 20, 2021 9.745 9.875 9.673 9.860 104,808 +0.09(+0.88%)
May 19, 2021 9.694 9.846 9.590 9.774 166,321 +0.03(+0.30%)
May 18, 2021 9.810 9.925 9.738 9.745 138,747 -0.08(-0.81%)
May 17, 2021 9.666 9.896 9.616 9.824 230,603 +0.21(+2.16%)
May 14, 2021 9.717 9.788 9.524 9.616 218,078 +0.09(+0.98%)
May 13, 2021 9.301 9.595 9.301 9.523 225,536 +0.22(+2.31%)
May 12, 2021 9.451 9.494 9.143 9.308 396,334 -0.19(-2.04%)
May 11, 2021 9.681 9.681 9.315 9.502 499,944 -0.32(-3.21%)
May 10, 2021 9.953 9.993 9.810 9.817 235,601 -0.09(-0.87%)
May 07, 2021 9.853 9.982 9.853 9.903 141,003 +0.02(+0.22%)
May 06, 2021 9.946 10.00 9.781 9.882 286,200 -0.09(-0.93%)
May 05, 2021 9.968 10.03 9.939 9.975 132,919 +0.02(+0.22%)
May 04, 2021 10.07 10.13 9.903 9.953 246,267 -0.16(-1.63%)
May 03, 2021 10.27 10.27 10.05 10.12 234,606 -0.09(-0.84%)
Apr 30, 2021 10.32 10.38 10.20 10.20 171,664 -0.13(-1.25%)
Apr 29, 2021 10.30 10.38 10.18 10.33 263,719 +0.06(+0.63%)
Apr 28, 2021 10.18 10.33 10.13 10.27 231,002 +0.14(+1.34%)
Apr 27, 2021 10.05 10.13 10.00 10.13 238,759 +0.11(+1.07%)
Apr 26, 2021 10.08 10.08 9.982 10.03 164,881 -0.04(-0.36%)
Apr 23, 2021 10.04 10.10 9.968 10.06 159,393 +0.06(+0.65%)
Apr 22, 2021 10.15 10.15 9.968 9.996 243,522 -0.12(-1.20%)
Apr 21, 2021 10.15 10.18 10.00 10.12 273,119 +0.02(+0.21%)
Apr 20, 2021 10.05 10.15 9.961 10.10 326,102 +0.04(+0.35%)
Apr 19, 2021 10.09 10.10 9.947 10.06 298,607 +0.02(+0.21%)
Apr 16, 2021 9.933 10.09 9.862 10.04 362,410 +0.19(+1.96%)
Apr 15, 2021 9.719 9.929 9.705 9.847 281,972 +0.17(+1.77%)
Apr 14, 2021 9.633 9.726 9.619 9.676 203,452 +0.04(+0.44%)
Apr 13, 2021 9.633 9.647 9.512 9.633 205,527 +0.05(+0.52%)
Apr 12, 2021 9.497 9.626 9.490 9.583 240,204 +0.01(+0.15%)
Apr 09, 2021 9.490 9.647 9.455 9.569 450,280 +0.14(+1.44%)
Apr 08, 2021 9.390 9.469 9.355 9.433 170,900 +0.09(+0.99%)
Apr 07, 2021 9.276 9.447 9.241 9.340 327,776 +0.08(+0.85%)
Apr 06, 2021 9.069 9.269 9.034 9.262 514,299 +0.24(+2.61%)
Apr 05, 2021 8.919 9.041 8.891 9.026 202,757 +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.