Gladstone Investment (NQ: GAIN )

13.45 +0.45 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.21 11.50 11.21 11.45 163,309 +0.15(+1.34%)
Oct 28, 2021 11.10 11.33 11.10 11.30 100,821 +0.20(+1.82%)
Oct 27, 2021 11.15 11.21 11.09 11.10 106,543 -0.05(-0.45%)
Oct 26, 2021 11.18 11.15 145,533 +0.04(+0.33%)
Oct 25, 2021 11.00 11.14 11.00 11.11 181,999 +0.12(+1.05%)
Oct 22, 2021 10.95 11.06 10.89 11.00 284,043 +0.05(+0.46%)
Oct 21, 2021 10.84 11.04 10.80 10.95 225,847 +0.08(+0.77%)
Oct 20, 2021 10.87 10.92 10.81 10.86 174,160 +0.01(+0.07%)
Oct 19, 2021 10.77 10.87 10.73 10.86 156,482 +0.14(+1.27%)
Oct 18, 2021 10.59 10.73 10.58 10.72 144,127 +0.14(+1.36%)
Oct 15, 2021 10.53 10.66 10.52 10.58 126,949 +0.12(+1.10%)
Oct 14, 2021 10.53 10.55 10.44 10.46 136,912 +0.01(+0.14%)
Oct 13, 2021 10.29 10.48 10.24 10.45 193,114 +0.25(+2.47%)
Oct 12, 2021 10.21 10.26 10.18 10.19 115,810 +0.02(+0.21%)
Oct 11, 2021 10.18 10.27 10.14 10.17 87,620 +0.04(+0.35%)
Oct 08, 2021 10.15 10.24 10.14 10.14 90,515 +0.01(+0.07%)
Oct 07, 2021 10.17 10.35 10.12 10.13 139,997 +0.01(+0.14%)
Oct 06, 2021 10.02 10.17 10.02 10.12 118,695 +0.04(+0.43%)
Oct 05, 2021 10.06 10.17 10.04 10.07 91,948 +0.04(+0.43%)
Oct 04, 2021 10.04 10.17 10.01 10.03 127,493 -0.04(-0.43%)
Oct 01, 2021 10.05 10.17 10.000 10.07 143,445 +0.10(+1.01%)
Sep 30, 2021 10.09 10.24 9.971 9.971 196,526 -0.06(-0.57%)
Sep 29, 2021 10.01 10.08 9.842 10.03 159,720 +0.05(+0.50%)
Sep 28, 2021 10.10 10.20 9.978 9.978 142,207 -0.15(-1.49%)
Sep 27, 2021 10.14 10.21 10.07 10.13 131,401 +0.05(+0.50%)
Sep 24, 2021 10.16 10.24 10.05 10.08 108,623 -0.10(-0.99%)
Sep 23, 2021 10.23 10.36 10.15 10.18 111,768 -0.01(-0.14%)
Sep 22, 2021 10.11 10.32 10.09 10.19 125,055 +0.09(+0.93%)
Sep 21, 2021 10.12 10.22 10.07 10.10 186,520 -0.01(-0.07%)
Sep 20, 2021 10.15 10.16 9.958 10.11 246,696 -0.10(-0.98%)
Sep 17, 2021 10.34 10.41 10.19 10.21 460,972 -0.11(-1.11%)
Sep 16, 2021 10.37 10.39 10.19 10.32 111,385 -0.06(-0.62%)
Sep 15, 2021 10.19 10.42 10.17 10.39 119,816 +0.17(+1.68%)
Sep 14, 2021 10.34 10.36 10.17 10.22 98,429 -0.04(-0.42%)
Sep 13, 2021 10.36 10.36 10.08 10.26 202,007 -0.04(-0.42%)
Sep 10, 2021 10.44 10.47 10.27 10.30 92,240 -0.10(-0.96%)
Sep 09, 2021 10.43 10.52 10.38 10.40 115,677 +0.00(+0.00%)
Sep 08, 2021 10.48 10.52 10.40 10.40 98,619 -0.05(-0.48%)
Sep 07, 2021 10.62 10.64 10.39 10.45 144,155 -0.19(-1.75%)
Sep 03, 2021 10.76 10.76 10.48 10.64 113,391 -0.04(-0.40%)
Sep 02, 2021 10.79 10.81 10.65 10.68 91,539 -0.10(-0.93%)
Sep 01, 2021 10.71 10.89 10.66 10.78 209,319 +0.08(+0.73%)
Aug 31, 2021 10.61 10.74 10.58 10.70 158,553 +0.09(+0.87%)
Aug 30, 2021 10.67 10.69 10.53 10.61 128,905 +0.00(+0.00%)
Aug 27, 2021 10.52 10.70 10.51 10.61 99,804 +0.15(+1.43%)
Aug 26, 2021 10.54 10.54 10.40 10.46 104,504 -0.04(-0.41%)
Aug 25, 2021 10.42 10.55 10.39 10.50 114,097 +0.11(+1.10%)
Aug 24, 2021 10.40 10.42 10.33 10.39 119,727 +0.04(+0.34%)
Aug 23, 2021 10.28 10.44 10.28 10.35 144,906 +0.07(+0.69%)
Aug 20, 2021 10.17 10.36 9.974 10.28 134,209 +0.17(+1.69%)
Aug 19, 2021 10.44 10.44 10.09 10.11 218,332 -0.36(-3.39%)
Aug 18, 2021 10.54 10.64 10.45 10.46 118,007 -0.07(-0.67%)
Aug 17, 2021 10.71 10.72 10.45 10.54 171,616 -0.19(-1.79%)
Aug 16, 2021 10.67 10.72 10.66 10.73 141,540 -0.02(-0.20%)
Aug 13, 2021 10.66 10.82 10.65 10.75 178,179 +0.11(+1.00%)
Aug 12, 2021 10.55 10.64 10.52 10.64 98,178 +0.08(+0.74%)
Aug 11, 2021 10.59 10.62 10.48 10.56 188,469 +0.04(+0.34%)
Aug 10, 2021 10.42 10.57 10.34 10.53 291,343 +0.16(+1.51%)
Aug 09, 2021 10.42 10.44 10.37 10.37 87,498 -0.04(-0.34%)
Aug 06, 2021 10.34 10.43 10.32 10.41 97,368 +0.11(+1.10%)
Aug 05, 2021 10.29 10.34 10.20 10.29 123,161 +0.01(+0.07%)
Aug 04, 2021 10.34 10.36 10.28 10.29 138,573 -0.05(-0.48%)
Aug 03, 2021 10.19 10.35 10.12 10.34 193,760 +0.16(+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.