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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2007 3.948 3.948 3.781 3.828 243,460 +0.01(+0.34%)
Feb 27, 2007 3.956 3.956 3.784 3.815 445,288 -0.12(-3.11%)
Feb 26, 2007 3.958 3.958 3.922 3.938 259,143 +0.00(+0.00%)
Feb 23, 2007 3.979 3.979 3.922 3.938 204,059 -0.04(-1.05%)
Feb 22, 2007 3.979 3.982 3.932 3.979 153,049 +0.01(+0.20%)
Feb 21, 2007 3.971 3.984 3.932 3.971 231,142 +0.00(+0.00%)
Feb 20, 2007 3.912 3.974 3.898 3.971 208,321 +0.07(+1.87%)
Feb 16, 2007 3.919 3.930 3.883 3.898 172,210 -0.02(-0.60%)
Feb 15, 2007 3.951 3.951 3.912 3.922 311,692 -0.02(-0.59%)
Feb 14, 2007 3.971 3.982 3.932 3.945 314,979 -0.02(-0.59%)
Feb 13, 2007 3.984 3.984 3.919 3.969 169,203 +0.01(+0.33%)
Feb 12, 2007 3.966 3.966 3.927 3.956 383,857 +0.00(+0.07%)
Feb 09, 2007 3.925 3.987 3.925 3.953 307,538 +0.01(+0.20%)
Feb 08, 2007 3.943 3.953 3.914 3.945 253,390 +0.01(+0.13%)
Feb 07, 2007 3.945 3.945 3.904 3.940 340,043 +0.02(+0.40%)
Feb 06, 2007 4.018 4.018 3.862 3.925 560,019 -0.09(-2.14%)
Feb 05, 2007 4.133 4.133 3.974 4.010 192,769 -0.11(-2.59%)
Feb 02, 2007 4.060 4.125 4.060 4.117 91,218 +0.07(+1.61%)
Feb 01, 2007 4.029 4.060 3.997 4.052 176,856 +0.03(+0.71%)
Jan 31, 2007 4.005 4.057 3.982 4.023 277,436 +0.04(+0.91%)
Jan 30, 2007 3.990 3.995 3.948 3.987 162,660 +0.02(+0.46%)
Jan 29, 2007 3.977 3.984 3.945 3.969 154,546 +0.02(+0.40%)
Jan 26, 2007 3.948 3.958 3.909 3.953 174,890 +0.02(+0.40%)
Jan 25, 2007 3.940 3.958 3.932 3.938 308,056 -0.02(-0.40%)
Jan 24, 2007 3.958 4.008 3.940 3.953 243,261 +0.00(+0.07%)
Jan 23, 2007 3.974 3.979 3.943 3.951 170,313 -0.03(-0.72%)
Jan 22, 2007 4.034 4.034 3.974 3.979 111,224 -0.07(-1.67%)
Jan 19, 2007 3.987 4.052 3.912 4.047 148,878 +0.01(+0.19%)
Jan 18, 2007 4.065 4.091 4.000 4.039 227,471 -0.03(-0.83%)
Jan 17, 2007 4.138 4.156 4.073 4.073 456,255 -0.07(-1.70%)
Jan 16, 2007 4.167 4.180 4.138 4.143 353,594 -0.02(-0.56%)
Jan 12, 2007 4.099 4.167 4.076 4.167 901,571 +0.07(+1.78%)
Jan 11, 2007 4.063 4.094 4.044 4.094 268,485 +0.05(+1.35%)
Jan 10, 2007 3.990 4.063 3.990 4.039 239,590 +0.02(+0.45%)
Jan 09, 2007 4.042 4.073 3.977 4.021 148,187 -0.01(-0.32%)
Jan 08, 2007 3.984 4.068 3.948 4.034 303,333 +0.06(+1.51%)
Jan 05, 2007 4.018 4.031 3.966 3.974 332,278 -0.07(-1.74%)
Jan 04, 2007 4.076 4.076 3.992 4.044 262,595 -0.02(-0.45%)
Jan 03, 2007 3.969 4.154 3.969 4.063 502,392 +0.08(+1.89%)
Dec 29, 2006 3.958 4.003 3.940 3.987 478,742 +0.05(+1.32%)
Dec 28, 2006 3.958 3.958 3.919 3.935 225,789 -0.02(-0.53%)
Dec 27, 2006 3.912 3.966 3.891 3.956 917,442 +0.03(+0.80%)
Dec 26, 2006 3.901 3.958 3.862 3.925 300,560 +0.02(+0.53%)
Dec 22, 2006 3.901 3.925 3.901 3.904 60,271 -0.02(-0.46%)
Dec 21, 2006 3.906 3.927 3.883 3.922 342,232 +0.02(+0.53%)
Dec 20, 2006 3.927 3.927 3.891 3.901 227,624 -0.03(-0.66%)
Dec 19, 2006 3.912 4.297 3.854 3.927 665,821 +0.03(+0.87%)
Dec 18, 2006 3.904 3.906 3.888 3.893 196,206 +0.00(+0.07%)
Dec 15, 2006 3.904 3.906 3.880 3.891 2,048,327 -0.02(-0.40%)
Dec 14, 2006 3.891 3.919 3.878 3.906 636,038 +0.01(+0.13%)
Dec 13, 2006 3.901 3.919 3.870 3.901 133,880 +0.00(+0.00%)
Dec 12, 2006 3.904 3.906 3.885 3.901 125,190 +0.00(+0.00%)
Dec 11, 2006 3.862 3.901 3.862 3.901 106,800 +0.02(+0.60%)
Dec 08, 2006 3.867 3.893 3.859 3.878 53,770 +0.01(+0.13%)
Dec 07, 2006 3.865 3.885 3.846 3.872 82,228 +0.00(+0.00%)
Dec 06, 2006 3.841 3.880 3.823 3.872 65,916 +0.02(+0.40%)
Dec 05, 2006 3.865 3.906 3.844 3.857 1,707,259 +0.01(+0.20%)
Dec 04, 2006 3.802 3.859 3.779 3.849 225,094 +0.04(+0.96%)
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.