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

Gladstone Investment (NQ: GAIN )

14.22 -0.02 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 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 (%)
Oct 31, 2007 3.227 3.277 3.182 3.211 425,507 +0.02(+0.74%)
Oct 30, 2007 3.195 3.211 3.156 3.187 203,425 +0.01(+0.41%)
Oct 29, 2007 3.211 3.247 3.174 3.174 167,949 -0.04(-1.22%)
Oct 26, 2007 3.276 3.284 3.179 3.213 179,721 -0.06(-1.84%)
Oct 25, 2007 3.323 3.323 3.263 3.274 178,984 -0.04(-1.26%)
Oct 24, 2007 3.284 3.316 3.242 3.316 125,978 +0.04(+1.12%)
Oct 23, 2007 3.247 3.284 3.224 3.279 151,908 +0.04(+1.21%)
Oct 22, 2007 3.182 3.242 3.156 3.240 234,064 +0.02(+0.73%)
Oct 19, 2007 3.250 3.287 3.145 3.216 159,763 -0.07(-2.15%)
Oct 18, 2007 3.292 3.295 3.250 3.287 78,631 +0.00(+0.00%)
Oct 17, 2007 3.268 3.297 3.250 3.287 45,926 +0.01(+0.40%)
Oct 16, 2007 3.224 3.274 3.221 3.274 113,519 +0.04(+1.21%)
Oct 15, 2007 3.245 3.279 3.216 3.234 159,152 -0.02(-0.72%)
Oct 12, 2007 3.258 3.279 3.247 3.258 93,308 +0.01(+0.32%)
Oct 11, 2007 3.274 3.310 3.237 3.247 191,653 -0.01(-0.40%)
Oct 10, 2007 3.227 3.282 3.227 3.261 280,804 +0.01(+0.24%)
Oct 09, 2007 3.271 3.271 3.229 3.253 155,200 -0.03(-0.80%)
Oct 08, 2007 3.268 3.282 3.229 3.279 144,340 +0.01(+0.32%)
Oct 05, 2007 3.276 3.276 3.242 3.268 131,610 -0.01(-0.27%)
Oct 04, 2007 3.271 3.282 3.258 3.277 80,211 -0.00(-0.05%)
Oct 03, 2007 3.300 3.300 3.240 3.279 98,329 -0.01(-0.24%)
Oct 02, 2007 3.321 3.331 3.274 3.287 109,200 -0.03(-1.03%)
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.