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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2006 3.882 3.895 3.803 3.835 259,725 -0.03(-0.75%)
Oct 30, 2006 3.822 3.892 3.811 3.864 200,828 +0.03(+0.75%)
Oct 27, 2006 3.845 3.861 3.830 3.835 177,754 -0.03(-0.68%)
Oct 26, 2006 3.798 3.861 3.798 3.861 187,083 +0.04(+1.10%)
Oct 25, 2006 3.816 3.861 3.809 3.819 289,589 -0.02(-0.61%)
Oct 24, 2006 3.816 3.856 3.811 3.843 117,462 -0.01(-0.34%)
Oct 23, 2006 3.837 3.866 3.824 3.856 94,850 +0.01(+0.20%)
Oct 20, 2006 3.864 3.874 3.801 3.848 208,835 +0.00(+0.07%)
Oct 19, 2006 3.796 3.866 3.785 3.845 248,517 +0.03(+0.75%)
Oct 18, 2006 3.848 3.861 3.777 3.816 187,178 -0.03(-0.75%)
Oct 17, 2006 3.874 3.874 3.775 3.845 237,614 -0.06(-1.54%)
Oct 16, 2006 3.939 3.939 3.898 3.905 118,738 -0.03(-0.73%)
Oct 13, 2006 3.966 3.966 3.866 3.934 206,008 -0.02(-0.46%)
Oct 12, 2006 3.953 3.966 3.905 3.953 247,596 +0.03(+0.87%)
Oct 11, 2006 3.916 3.945 3.851 3.919 318,722 +0.00(+0.07%)
Oct 10, 2006 3.916 3.916 3.850 3.916 180,707 +0.00(+0.07%)
Oct 09, 2006 3.890 3.913 3.853 3.913 157,151 +0.01(+0.20%)
Oct 06, 2006 3.887 3.916 3.864 3.905 166,583 +0.00(+0.00%)
Oct 05, 2006 3.869 3.916 3.835 3.905 232,307 +0.03(+0.67%)
Oct 04, 2006 3.819 3.885 3.806 3.879 205,080 +0.04(+1.16%)
Oct 03, 2006 3.788 3.835 3.769 3.835 221,553 +0.05(+1.31%)
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.