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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 3.884 3.897 3.805 3.837 259,593 -0.03(-0.75%)
Oct 30, 2006 3.824 3.894 3.813 3.866 200,726 +0.03(+0.75%)
Oct 27, 2006 3.847 3.863 3.832 3.837 177,663 -0.03(-0.68%)
Oct 26, 2006 3.800 3.863 3.800 3.863 186,987 +0.04(+1.10%)
Oct 25, 2006 3.818 3.863 3.811 3.821 289,441 -0.02(-0.61%)
Oct 24, 2006 3.818 3.858 3.813 3.845 117,402 -0.01(-0.34%)
Oct 23, 2006 3.839 3.868 3.826 3.858 94,801 +0.01(+0.20%)
Oct 20, 2006 3.866 3.876 3.803 3.850 208,729 +0.00(+0.07%)
Oct 19, 2006 3.797 3.868 3.787 3.847 248,390 +0.03(+0.75%)
Oct 18, 2006 3.850 3.863 3.779 3.818 187,083 -0.03(-0.75%)
Oct 17, 2006 3.876 3.876 3.777 3.847 237,492 -0.06(-1.54%)
Oct 16, 2006 3.942 3.942 3.900 3.907 118,677 -0.03(-0.73%)
Oct 13, 2006 3.968 3.968 3.868 3.936 205,903 -0.02(-0.46%)
Oct 12, 2006 3.955 3.968 3.907 3.955 247,470 +0.03(+0.87%)
Oct 11, 2006 3.918 3.947 3.853 3.921 318,560 +0.00(+0.07%)
Oct 10, 2006 3.918 3.918 3.852 3.918 180,614 +0.00(+0.07%)
Oct 09, 2006 3.892 3.915 3.855 3.915 157,071 +0.01(+0.20%)
Oct 06, 2006 3.889 3.918 3.866 3.907 166,498 +0.00(+0.00%)
Oct 05, 2006 3.871 3.918 3.837 3.907 232,189 +0.03(+0.67%)
Oct 04, 2006 3.821 3.887 3.808 3.881 204,975 +0.04(+1.16%)
Oct 03, 2006 3.790 3.837 3.771 3.837 221,440 +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.