Gladstone Investment (NQ: GAIN )

10.86 USD +0.05 (+0.46%)
Official Closing Price Updated: 5:55 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 10.76 10.94 10.58 10.86 164,343 +0.05(+0.46%)
Jan 20, 2021 10.70 10.83 10.68 10.81 223,711 +0.08(+0.75%)
Jan 19, 2021 10.63 10.80 10.57 10.73 249,315 +0.08(+0.75%)
Jan 15, 2021 10.54 10.76 10.50 10.65 160,700 +0.06(+0.57%)
Jan 14, 2021 10.45 10.67 10.42 10.59 136,986 +0.19(+1.83%)
Jan 13, 2021 10.35 10.54 10.35 10.40 139,982 +0.01(+0.10%)
Jan 12, 2021 10.37 10.50 10.28 10.39 142,345 +0.02(+0.19%)
Jan 11, 2021 10.48 10.55 10.35 10.37 149,304 -0.11(-1.05%)
Jan 08, 2021 10.43 10.55 10.38 10.48 114,700 +0.11(+1.06%)
Jan 07, 2021 10.29 10.54 10.25 10.37 178,136 +0.16(+1.57%)
Jan 06, 2021 10.19 10.37 10.18 10.21 158,972 +0.02(+0.20%)
Jan 05, 2021 10.12 10.24 10.12 10.19 144,830 +0.08(+0.79%)
Jan 04, 2021 10.10 10.19 9.910 10.11 285,085 +0.02(+0.20%)
Dec 31, 2020 10.09 10.09 10.09 284,788 +0.07(+0.70%)
Dec 30, 2020 10.16 10.24 9.710 10.02 284,788 -0.14(-1.38%)
Dec 29, 2020 10.10 10.24 10.10 10.16 131,712 +0.06(+0.59%)
Dec 28, 2020 10.11 10.25 10.06 10.10 204,807 +0.00(+0.00%)
Dec 24, 2020 10.27 10.27 10.07 10.10 90,500 -0.13(-1.27%)
Dec 23, 2020 10.20 10.39 10.18 10.23 112,891 +0.07(+0.69%)
Dec 22, 2020 10.54 10.65 10.13 10.16 207,203 -0.41(-3.88%)
Dec 21, 2020 10.45 10.80 10.42 10.57 296,568 +0.08(+0.76%)
Dec 18, 2020 10.41 10.55 10.39 10.49 188,600 +0.08(+0.77%)
Dec 17, 2020 10.41 10.55 10.35 10.41 160,963 +0.01(+0.10%)
Dec 16, 2020 10.27 10.46 10.25 10.40 201,052 +0.17(+1.66%)
Dec 15, 2020 10.22 10.29 10.18 10.23 153,892 +0.12(+1.19%)
Dec 14, 2020 10.18 10.34 10.11 10.11 203,736 +0.01(+0.10%)
Dec 11, 2020 10.00 10.14 9.920 10.10 164,500 +0.12(+1.20%)
Dec 10, 2020 10.07 10.10 9.830 9.980 216,821 -0.12(-1.19%)
Dec 09, 2020 10.25 10.33 10.00 10.10 177,257 -0.07(-0.69%)
Dec 08, 2020 10.22 10.28 10.15 10.17 107,927 -0.05(-0.49%)
Dec 07, 2020 10.20 10.30 10.02 10.22 173,122 -0.06(-0.58%)
Dec 04, 2020 10.21 10.41 10.21 10.28 133,200 +0.12(+1.18%)
Dec 03, 2020 10.06 10.25 10.03 10.16 225,629 +0.10(+0.99%)
Dec 02, 2020 10.09 10.21 10.01 10.06 128,017 -0.01(-0.10%)
Dec 01, 2020 10.00 10.15 9.950 10.07 157,431 +0.17(+1.72%)
Nov 30, 2020 10.04 10.09 9.830 9.900 200,464 -0.14(-1.39%)
Nov 27, 2020 10.05 10.12 9.920 10.04 97,800 +0.02(+0.20%)
Nov 25, 2020 9.820 10.12 9.810 10.02 203,500 +0.14(+1.42%)
Nov 24, 2020 9.880 9.990 9.800 9.880 165,697 +0.13(+1.33%)
Nov 23, 2020 9.690 9.800 9.600 9.750 116,463 +0.13(+1.35%)
Nov 20, 2020 9.720 9.770 9.600 9.620 157,500 -0.01(-0.10%)
Nov 19, 2020 9.760 9.850 9.510 9.630 168,963 -0.16(-1.63%)
Nov 18, 2020 9.730 9.990 9.690 9.790 280,188 +0.13(+1.35%)
Nov 17, 2020 9.610 9.700 9.510 9.660 161,932 +0.00(+0.00%)
Nov 16, 2020 9.540 9.760 9.540 9.660 251,181 +0.23(+2.44%)
Nov 13, 2020 9.360 9.500 9.340 9.430 167,800 +0.13(+1.40%)
Nov 12, 2020 9.370 9.370 9.197 9.300 111,142 -0.08(-0.85%)
Nov 11, 2020 9.360 9.450 9.280 9.380 128,636 +0.03(+0.32%)
Nov 10, 2020 9.070 9.418 9.070 9.350 202,175 +0.33(+3.66%)
Nov 09, 2020 9.110 9.340 9.010 9.020 242,543 +0.12(+1.35%)
Nov 06, 2020 8.910 8.940 8.710 8.900 177,400 -0.01(-0.11%)
Nov 05, 2020 8.970 9.080 8.850 8.910 219,156 -0.08(-0.89%)
Nov 04, 2020 8.800 9.030 8.680 8.990 173,561 +0.43(+5.02%)
Nov 03, 2020 8.590 8.700 8.550 8.560 109,283 +0.07(+0.82%)
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.