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

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 3.207 3.257 3.162 3.191 428,135 +0.02(+0.74%)
Oct 30, 2007 3.175 3.191 3.136 3.168 204,681 +0.01(+0.41%)
Oct 29, 2007 3.191 3.228 3.155 3.155 168,986 -0.04(-1.22%)
Oct 26, 2007 3.256 3.264 3.160 3.194 180,831 -0.06(-1.84%)
Oct 25, 2007 3.303 3.303 3.243 3.254 180,089 -0.04(-1.26%)
Oct 24, 2007 3.264 3.295 3.222 3.295 126,756 +0.04(+1.12%)
Oct 23, 2007 3.228 3.264 3.204 3.259 152,846 +0.04(+1.21%)
Oct 22, 2007 3.162 3.222 3.136 3.220 235,509 +0.02(+0.73%)
Oct 19, 2007 3.230 3.267 3.126 3.196 160,749 -0.07(-2.15%)
Oct 18, 2007 3.272 3.274 3.230 3.267 79,116 +0.00(+0.00%)
Oct 17, 2007 3.248 3.277 3.230 3.267 46,210 +0.01(+0.40%)
Oct 16, 2007 3.204 3.254 3.202 3.254 114,220 +0.04(+1.21%)
Oct 15, 2007 3.225 3.259 3.196 3.215 160,134 -0.02(-0.72%)
Oct 12, 2007 3.238 3.259 3.228 3.238 93,884 +0.01(+0.32%)
Oct 11, 2007 3.254 3.290 3.217 3.228 192,837 -0.01(-0.40%)
Oct 10, 2007 3.207 3.261 3.207 3.241 282,538 +0.01(+0.24%)
Oct 09, 2007 3.251 3.251 3.209 3.233 156,158 -0.03(-0.80%)
Oct 08, 2007 3.248 3.261 3.209 3.259 145,232 +0.01(+0.32%)
Oct 05, 2007 3.256 3.256 3.222 3.248 132,423 -0.01(-0.27%)
Oct 04, 2007 3.251 3.261 3.238 3.257 80,707 -0.00(-0.05%)
Oct 03, 2007 3.280 3.280 3.220 3.259 98,936 -0.01(-0.24%)
Oct 02, 2007 3.300 3.311 3.254 3.267 109,874 -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.