Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
23.54
23.63
23.41
23.41
28,334
-0.16(-0.67%)
Feb 27, 2020
23.54
23.62
23.54
23.57
8,130
-0.10(-0.44%)
Feb 26, 2020
23.60
23.68
23.58
23.68
8,076
+0.08(+0.36%)
Feb 25, 2020
23.60
23.67
23.57
23.59
9,656
-0.06(-0.24%)
Feb 24, 2020
23.62
23.67
23.59
23.65
5,968
-0.03(-0.11%)
Feb 21, 2020
23.62
23.73
23.62
23.67
4,293
-0.05(-0.21%)
Feb 20, 2020
23.67
23.72
23.65
23.72
4,590
+0.06(+0.24%)
Feb 19, 2020
23.69
23.69
23.62
23.66
9,158
-0.03(-0.13%)
Feb 18, 2020
23.76
23.77
23.56
23.69
38,056
-0.10(-0.43%)
Feb 14, 2020
23.81
23.96
23.75
23.80
11,218
+0.02(+0.08%)
Feb 13, 2020
23.82
23.82
23.78
23.78
582
-0.02(-0.10%)
Feb 12, 2020
23.87
23.87
23.74
23.80
3,236
-0.02(-0.10%)
Feb 11, 2020
23.73
23.85
23.73
23.82
1,154
+0.01(+0.06%)
Feb 10, 2020
23.78
23.81
23.78
23.81
1,690
+0.11(+0.48%)
Feb 07, 2020
23.78
23.78
23.69
23.70
3,128
-0.06(-0.27%)
Feb 06, 2020
23.73
23.83
23.73
23.76
1,727
+0.03(+0.12%)
Feb 05, 2020
23.87
23.87
23.68
23.73
5,943
-0.13(-0.54%)
Feb 04, 2020
23.69
23.86
23.69
23.86
3,331
+0.05(+0.23%)
Feb 03, 2020
23.82
23.84
23.80
23.81
2,142
-0.02(-0.07%)
Jan 31, 2020
23.78
23.82
23.73
23.82
970
+0.09(+0.39%)
Jan 30, 2020
23.73
23.73
23.73
23.73
994
+0.01(+0.02%)
Jan 29, 2020
23.70
23.73
23.68
23.73
2,293
+0.04(+0.17%)
Jan 28, 2020
23.78
23.82
23.68
23.68
3,059
-0.11(-0.47%)
Jan 27, 2020
23.78
23.80
23.77
23.80
1,653
+0.05(+0.19%)
Jan 24, 2020
23.71
23.75
23.71
23.75
970
+0.08(+0.35%)
Jan 23, 2020
23.74
23.76
23.65
23.67
4,903
-0.07(-0.31%)
Jan 22, 2020
23.74
23.78
23.74
23.74
1,910
+0.04(+0.18%)
Jan 21, 2020
23.68
23.78
23.65
23.70
8,548
+0.02(+0.10%)
Jan 17, 2020
23.65
23.74
23.65
23.67
8,999
-0.00(-0.00%)
Jan 16, 2020
23.70
23.74
23.65
23.68
1,779
-0.03(-0.14%)
Jan 15, 2020
23.78
23.78
23.71
23.71
557
+0.03(+0.14%)
Jan 14, 2020
23.68
23.70
23.66
23.68
1,460
-0.07(-0.31%)
Jan 13, 2020
23.65
23.75
23.65
23.75
3,355
+0.09(+0.39%)
Jan 10, 2020
23.66
23.68
23.64
23.66
7,914
-0.10(-0.44%)
Jan 09, 2020
23.79
23.79
23.74
23.76
5,825
-0.01(-0.03%)
Jan 08, 2020
23.75
23.80
23.66
23.77
8,715
+0.04(+0.16%)
Jan 07, 2020
23.66
23.81
23.65
23.73
5,040
+0.07(+0.31%)
Jan 06, 2020
23.65
23.66
23.65
23.66
972
+0.03(+0.11%)
Jan 03, 2020
23.65
23.66
23.63
23.63
1,301
+0.02(+0.08%)
Jan 02, 2020
23.55
23.67
23.49
23.61
9,207
-0.01(-0.03%)
Dec 31, 2019
23.61
23.63
23.54
23.62
3,361
-0.05(-0.21%)
Dec 30, 2019
23.51
23.67
23.47
23.67
11,451
+0.28(+1.18%)
Dec 27, 2019
23.55
23.55
23.39
23.39
2,710
-0.14(-0.58%)
Dec 26, 2019
23.48
23.53
23.48
23.53
1,392
-0.02(-0.08%)
Dec 24, 2019
23.55
23.58
23.49
23.55
3,794
-0.02(-0.07%)
Dec 23, 2019
23.49
23.67
23.48
23.56
8,836
+0.05(+0.23%)
Dec 20, 2019
23.49
23.51
23.49
23.51
542
+0.06(+0.28%)
Dec 19, 2019
23.47
23.52
23.45
23.45
7,274
+0.00(+0.00%)
Dec 18, 2019
23.50
23.50
23.40
23.45
4,112
+0.00(+0.00%)
Dec 17, 2019
23.46
23.49
23.38
23.45
7,491
+0.09(+0.39%)
Dec 16, 2019
23.49
23.49
23.35
23.35
5,222
-0.09(-0.39%)
Dec 13, 2019
23.45
23.45
23.45
23.45
435
+0.04(+0.17%)
Dec 12, 2019
23.43
23.44
23.41
23.41
795
-0.01(-0.05%)
Dec 11, 2019
23.37
23.45
23.35
23.42
4,569
-0.02(-0.07%)
Dec 10, 2019
23.53
23.53
23.43
23.43
2,943
-0.08(-0.32%)
Dec 09, 2019
23.54
23.54
23.48
23.51
5,469
+0.00(+0.02%)
Dec 06, 2019
23.45
23.51
23.45
23.51
1,852
+0.06(+0.26%)
Dec 05, 2019
23.38
23.49
23.38
23.45
3,418
+0.01(+0.04%)
Dec 04, 2019
23.36
23.47
23.36
23.44
2,506
+0.08(+0.35%)
Dec 03, 2019
23.53
23.54
23.35
23.35
5,144
-0.08(-0.36%)
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
.