Skip to main content

Gladstone Investment (NQ: GAIN )

14.00 +0.10 (+0.72%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 13.95 13.98 13.86 13.90 68,033 -0.08(-0.57%)
Jul 23, 2024 14.00 14.05 13.91 13.98 86,047 -0.09(-0.64%)
Jul 22, 2024 13.92 14.14 13.86 14.07 121,221 +0.07(+0.50%)
Jul 19, 2024 14.11 14.16 14.00 14.00 58,013 -0.10(-0.71%)
Jul 18, 2024 14.18 14.33 14.06 14.10 90,679 -0.10(-0.70%)
Jul 17, 2024 14.25 14.30 14.11 14.20 74,629 -0.03(-0.21%)
Jul 16, 2024 14.25 14.34 14.20 14.23 63,570 +0.04(+0.28%)
Jul 15, 2024 14.28 14.29 14.10 14.19 113,741 -0.07(-0.49%)
Jul 12, 2024 14.13 14.30 14.07 14.26 139,170 +0.20(+1.42%)
Jul 11, 2024 14.07 14.10 13.96 14.06 88,854 -0.03(-0.21%)
Jul 10, 2024 13.96 14.10 13.92 14.09 70,840 +0.17(+1.22%)
Jul 09, 2024 14.02 14.15 13.92 13.92 79,968 -0.14(-1.00%)
Jul 08, 2024 14.02 14.14 14.01 14.06 84,335 +0.01(+0.07%)
Jul 05, 2024 14.14 14.14 14.03 14.05 92,167 -0.09(-0.64%)
Jul 03, 2024 13.97 14.14 13.95 14.14 42,747 +0.15(+1.07%)
Jul 02, 2024 14.00 14.09 13.98 13.99 85,373 -0.07(-0.50%)
Jul 01, 2024 14.04 14.24 14.01 14.06 108,052 +0.08(+0.57%)
Jun 28, 2024 14.18 14.33 13.92 13.98 152,214 -0.10(-0.71%)
Jun 27, 2024 13.94 14.12 13.82 14.08 68,378 +0.19(+1.37%)
Jun 26, 2024 13.93 14.03 13.81 13.89 76,390 -0.10(-0.71%)
Jun 25, 2024 14.02 14.12 13.97 13.99 81,539 -0.06(-0.43%)
Jun 24, 2024 13.94 14.05 13.91 14.05 107,810 +0.17(+1.22%)
Jun 21, 2024 13.78 14.01 13.66 13.88 249,556 +0.16(+1.17%)
Jun 20, 2024 13.89 13.90 13.66 13.72 162,945 -0.12(-0.87%)
Jun 18, 2024 13.87 13.99 13.79 13.84 104,272 -0.09(-0.65%)
Jun 17, 2024 13.96 14.02 13.87 13.93 128,650 -0.03(-0.21%)
Jun 14, 2024 13.80 14.01 13.80 13.96 113,721 +0.09(+0.65%)
Jun 13, 2024 13.96 14.02 13.81 13.87 94,525 -0.12(-0.85%)
Jun 12, 2024 14.14 14.15 13.92 13.99 66,476 +0.03(+0.21%)
Jun 11, 2024 14.04 14.10 13.91 13.96 115,332 -0.22(-1.54%)
Jun 10, 2024 14.19 14.20 14.05 14.18 82,065 -0.01(-0.07%)
Jun 07, 2024 14.03 14.24 14.02 14.19 110,260 +0.16(+1.13%)
Jun 06, 2024 14.06 14.11 13.92 14.03 111,383 -0.02(-0.14%)
Jun 05, 2024 13.87 14.05 13.79 14.05 94,302 +0.18(+1.29%)
Jun 04, 2024 13.99 14.02 13.84 13.87 82,414 -0.16(-1.13%)
Jun 03, 2024 13.99 14.09 13.93 14.03 95,602 +0.08(+0.57%)
May 31, 2024 13.93 14.04 13.79 13.95 118,046 +0.08(+0.57%)
May 30, 2024 13.86 13.97 13.81 13.87 92,668 +0.07(+0.50%)
May 29, 2024 13.71 13.82 13.68 13.80 44,769 +0.00(+0.00%)
May 28, 2024 13.82 13.86 13.67 13.80 106,675 +0.01(+0.07%)
May 24, 2024 13.68 13.88 13.67 13.79 120,708 +0.16(+1.17%)
May 23, 2024 13.85 13.95 13.59 13.63 123,282 -0.23(-1.65%)
May 22, 2024 13.92 13.97 13.73 13.86 173,639 -0.12(-0.85%)
May 21, 2024 14.12 14.12 13.95 13.98 78,858 -0.11(-0.78%)
May 20, 2024 14.04 14.11 14.00 14.09 96,402 +0.05(+0.35%)
May 17, 2024 14.02 14.08 14.01 14.04 71,881 -0.07(-0.49%)
May 16, 2024 14.08 14.12 14.04 14.11 67,963 +0.06(+0.42%)
May 15, 2024 14.19 14.24 14.05 14.05 114,799 -0.13(-0.91%)
May 14, 2024 14.11 14.20 14.06 14.18 55,600 +0.07(+0.49%)
May 13, 2024 14.19 14.28 14.08 14.11 99,982 +0.05(+0.35%)
May 10, 2024 13.93 14.08 13.93 14.06 94,753 +0.13(+0.92%)
May 09, 2024 14.23 14.39 13.90 13.93 171,327 -0.07(-0.49%)
May 08, 2024 14.16 14.23 14.00 14.00 76,283 -0.16(-1.12%)
May 07, 2024 14.19 14.23 14.07 14.16 102,362 +0.00(+0.00%)
May 06, 2024 14.09 14.20 14.03 14.16 81,500 +0.02(+0.14%)
May 03, 2024 14.12 14.18 14.09 14.14 50,303 +0.08(+0.56%)
May 02, 2024 14.14 14.14 14.01 14.06 50,374 -0.02(-0.14%)
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.