Gladstone Investment (NQ: GAIN )

15.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 14.98 15.12 14.93 15.10 112,496 +0.19(+1.27%)
Oct 18, 2021 14.73 14.93 14.72 14.91 103,614 +0.20(+1.36%)
Oct 15, 2021 14.65 14.83 14.63 14.71 91,265 +0.16(+1.10%)
Oct 14, 2021 14.65 14.68 14.52 14.55 98,427 +0.02(+0.14%)
Oct 13, 2021 14.31 14.58 14.24 14.53 138,831 +0.35(+2.47%)
Oct 12, 2021 14.20 14.27 14.16 14.18 83,257 +0.03(+0.21%)
Oct 11, 2021 14.16 14.28 14.11 14.15 62,991 +0.05(+0.35%)
Oct 08, 2021 14.12 14.24 14.10 14.10 65,072 +0.01(+0.07%)
Oct 07, 2021 14.15 14.39 14.07 14.09 100,645 +0.02(+0.14%)
Oct 06, 2021 13.94 14.15 13.94 14.07 85,331 +0.06(+0.43%)
Oct 05, 2021 13.99 14.15 13.96 14.01 66,102 +0.06(+0.43%)
Oct 04, 2021 13.97 14.14 13.93 13.95 91,656 -0.06(-0.43%)
Oct 01, 2021 13.98 14.14 13.91 14.01 103,124 +0.14(+1.01%)
Sep 30, 2021 14.04 14.24 13.87 13.87 141,284 -0.08(-0.57%)
Sep 29, 2021 13.92 14.02 13.69 13.95 114,824 +0.07(+0.50%)
Sep 28, 2021 14.05 14.19 13.88 13.88 102,234 -0.21(-1.49%)
Sep 27, 2021 14.10 14.20 14.01 14.09 94,465 +0.07(+0.50%)
Sep 24, 2021 14.13 14.24 13.98 14.02 78,090 -0.14(-0.99%)
Sep 23, 2021 14.23 14.42 14.12 14.16 80,351 -0.02(-0.14%)
Sep 22, 2021 14.06 14.35 14.04 14.18 89,903 +0.13(+0.93%)
Sep 21, 2021 14.08 14.22 14.01 14.05 134,091 -0.08(-0.57%)
Sep 20, 2021 14.19 14.21 13.92 14.13 176,473 -0.14(-0.98%)
Sep 17, 2021 14.46 14.55 14.24 14.27 329,754 -0.16(-1.11%)
Sep 16, 2021 14.50 14.53 14.25 14.43 79,679 -0.09(-0.62%)
Sep 15, 2021 14.24 14.57 14.21 14.52 85,710 +0.24(+1.68%)
Sep 14, 2021 14.46 14.48 14.22 14.28 70,411 -0.06(-0.42%)
Sep 13, 2021 14.48 14.48 14.09 14.34 144,505 -0.06(-0.42%)
Sep 10, 2021 14.60 14.63 14.36 14.40 65,984 -0.14(-0.96%)
Sep 09, 2021 14.58 14.70 14.51 14.54 82,749 +0.00(+0.00%)
Sep 08, 2021 14.65 14.71 14.54 14.54 70,547 -0.07(-0.48%)
Sep 07, 2021 14.84 14.87 14.53 14.61 103,121 -0.26(-1.75%)
Sep 03, 2021 15.04 15.04 14.65 14.87 81,114 -0.06(-0.40%)
Sep 02, 2021 15.08 15.12 14.89 14.93 65,482 -0.17(-1.13%)
Sep 01, 2021 15.00 15.26 14.93 15.10 149,438 +0.11(+0.73%)
Aug 31, 2021 14.86 15.04 14.82 14.99 113,195 +0.13(+0.87%)
Aug 30, 2021 14.94 14.97 14.75 14.86 92,029 +0.00(+0.00%)
Aug 27, 2021 14.73 14.99 14.72 14.86 71,253 +0.21(+1.43%)
Aug 26, 2021 14.76 14.76 14.57 14.65 74,608 -0.06(-0.41%)
Aug 25, 2021 14.60 14.78 14.55 14.71 81,457 +0.16(+1.10%)
Aug 24, 2021 14.57 14.60 14.47 14.55 85,476 +0.05(+0.34%)
Aug 23, 2021 14.40 14.62 14.40 14.50 103,452 +0.10(+0.69%)
Aug 20, 2021 14.25 14.51 13.97 14.40 95,815 +0.17(+1.19%)
Aug 19, 2021 14.69 14.69 14.21 14.23 155,106 -0.50(-3.39%)
Aug 18, 2021 14.83 14.98 14.71 14.73 83,834 -0.10(-0.67%)
Aug 17, 2021 15.07 15.09 14.71 14.83 121,918 -0.27(-1.79%)
Aug 16, 2021 15.02 15.09 15.00 15.10 100,552 -0.03(-0.20%)
Aug 13, 2021 15.00 15.23 14.99 15.13 126,581 +0.15(+1.00%)
Aug 12, 2021 14.85 14.98 14.81 14.98 69,747 +0.11(+0.74%)
Aug 11, 2021 14.90 14.95 14.75 14.87 133,891 +0.05(+0.34%)
Aug 10, 2021 14.67 14.88 14.56 14.82 206,974 +0.22(+1.51%)
Aug 09, 2021 14.67 14.70 14.60 14.60 62,160 -0.05(-0.34%)
Aug 06, 2021 14.55 14.68 14.52 14.65 69,172 +0.16(+1.10%)
Aug 05, 2021 14.48 14.55 14.36 14.49 87,495 +0.01(+0.07%)
Aug 04, 2021 14.55 14.59 14.47 14.48 98,444 -0.07(-0.48%)
Aug 03, 2021 14.35 14.57 14.25 14.55 137,650 +0.23(+1.61%)
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.