Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment Corp (NQ: GAINM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.09 25.24 25.01 25.20 3,132 +0.16(+0.66%)
Jan 28, 2021 25.11 25.11 25.04 25.04 288 -0.16(-0.62%)
Jan 27, 2021 25.11 25.22 24.99 25.20 2,187 +0.08(+0.33%)
Jan 26, 2021 25.04 25.21 25.04 25.11 2,824 +0.00(+0.00%)
Jan 25, 2021 25.23 25.31 25.03 25.11 3,913 +0.00(+0.00%)
Jan 22, 2021 25.15 25.19 24.99 25.11 1,919 -0.12(-0.49%)
Jan 21, 2021 25.22 25.32 25.09 25.24 1,586 +0.19(+0.75%)
Jan 20, 2021 24.96 25.05 24.94 25.05 2,474 +0.08(+0.31%)
Jan 19, 2021 25.01 25.01 24.93 24.97 2,700 -0.02(-0.10%)
Jan 15, 2021 24.93 25.00 24.91 25.00 710 +0.02(+0.10%)
Jan 14, 2021 24.97 24.97 24.97 62 +0.00(+0.00%)
Jan 13, 2021 24.98 24.98 24.89 24.97 1,245 +0.18(+0.71%)
Jan 12, 2021 25.11 25.13 24.79 24.80 7,831 -0.15(-0.59%)
Jan 11, 2021 25.02 25.02 24.93 24.94 6,491 -0.10(-0.40%)
Jan 08, 2021 25.19 25.19 24.93 25.04 4,874 -0.09(-0.35%)
Jan 07, 2021 25.13 25.13 25.00 25.13 870 +0.14(+0.55%)
Jan 06, 2021 25.01 25.01 24.98 24.99 332 +0.03(+0.12%)
Jan 05, 2021 25.16 25.16 24.96 24.96 1,046 -0.02(-0.08%)
Jan 04, 2021 25.11 25.21 24.98 24.98 4,358 -0.11(-0.42%)
Dec 31, 2020 25.09 25.09 25.09 1,041 +0.12(+0.49%)
Dec 30, 2020 24.93 24.97 24.93 24.97 1,041 -0.09(-0.37%)
Dec 29, 2020 25.03 25.06 24.98 25.06 4,528 -0.04(-0.16%)
Dec 28, 2020 25.07 25.10 25.01 25.10 5,829 +0.15(+0.61%)
Dec 24, 2020 24.99 24.99 24.95 24.95 507 +0.04(+0.14%)
Dec 23, 2020 24.99 24.99 24.86 24.91 7,199 +0.05(+0.20%)
Dec 22, 2020 25.06 25.06 24.86 24.86 9,701 -0.11(-0.43%)
Dec 21, 2020 25.27 25.27 24.91 24.97 4,107 -0.26(-1.05%)
Dec 18, 2020 25.18 25.25 25.18 25.24 5,001 +0.00(+0.02%)
Dec 17, 2020 25.18 25.25 25.18 25.23 2,940 +0.05(+0.21%)
Dec 16, 2020 25.12 25.25 25.08 25.18 7,031 +0.11(+0.43%)
Dec 15, 2020 24.93 25.12 24.93 25.07 12,503 +0.21(+0.83%)
Dec 14, 2020 25.04 25.04 24.81 24.86 2,116 -0.07(-0.28%)
Dec 11, 2020 24.83 24.97 24.78 24.93 3,062 -0.05(-0.20%)
Dec 10, 2020 24.88 24.98 24.88 24.98 2,259 +0.02(+0.10%)
Dec 09, 2020 25.05 25.05 24.86 24.96 3,713 -0.07(-0.29%)
Dec 08, 2020 24.84 25.06 24.83 25.03 4,515 +0.10(+0.39%)
Dec 07, 2020 24.88 24.94 24.79 24.93 9,546 +0.05(+0.20%)
Dec 04, 2020 24.78 24.88 24.78 24.88 3,879 +0.07(+0.28%)
Dec 03, 2020 24.82 24.84 24.80 24.81 2,782 -0.02(-0.08%)
Dec 02, 2020 24.85 24.88 24.78 24.83 5,918 -0.02(-0.08%)
Dec 01, 2020 24.87 24.90 24.82 24.85 1,783 -0.05(-0.22%)
Nov 30, 2020 24.87 24.91 24.78 24.91 8,465 +0.14(+0.58%)
Nov 27, 2020 24.66 24.77 24.66 24.77 5,614 +0.13(+0.52%)
Nov 25, 2020 24.65 24.72 24.56 24.64 6,533 -0.02(-0.10%)
Nov 24, 2020 24.68 24.69 24.58 24.66 8,554 -0.03(-0.12%)
Nov 23, 2020 24.67 24.71 24.67 24.69 4,240 +0.02(+0.10%)
Nov 20, 2020 24.67 24.67 24.67 24.67 1,837 -0.05(-0.18%)
Nov 19, 2020 24.67 24.73 24.67 24.71 4,336 +0.20(+0.82%)
Nov 18, 2020 24.51 24.54 24.51 24.51 3,863 -0.02(-0.08%)
Nov 17, 2020 24.52 24.53 24.51 24.53 996 +0.05(+0.20%)
Nov 16, 2020 24.42 24.48 24.42 24.48 3,461 +0.11(+0.44%)
Nov 13, 2020 24.45 24.62 24.37 24.37 1,026 -0.18(-0.73%)
Nov 12, 2020 24.43 24.58 24.43 24.55 2,165 +0.04(+0.18%)
Nov 11, 2020 24.36 24.53 24.29 24.51 2,697 +0.15(+0.60%)
Nov 10, 2020 24.36 24.37 24.30 24.36 1,186 +0.05(+0.20%)
Nov 09, 2020 24.26 24.47 24.10 24.32 12,644 +0.18(+0.73%)
Nov 06, 2020 24.22 24.32 24.14 24.14 8,824 -0.14(-0.56%)
Nov 05, 2020 24.30 24.32 24.27 24.28 2,137 +0.05(+0.20%)
Nov 04, 2020 24.22 24.32 24.22 24.23 4,071 +0.00(+0.00%)
Nov 03, 2020 24.52 24.53 24.23 24.23 6,507 -0.12(-0.50%)
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.