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

Gladstone Investment (NQ: GAIN )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 1:34 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 (%)
Feb 28, 2007 3.946 3.946 3.779 3.826 243,585 +0.01(+0.34%)
Feb 27, 2007 3.954 3.954 3.782 3.813 445,516 -0.12(-3.11%)
Feb 26, 2007 3.956 3.956 3.920 3.936 259,275 +0.00(+0.00%)
Feb 23, 2007 3.977 3.977 3.920 3.936 204,163 -0.04(-1.05%)
Feb 22, 2007 3.977 3.980 3.930 3.977 153,127 +0.01(+0.20%)
Feb 21, 2007 3.969 3.982 3.930 3.969 231,260 +0.00(+0.00%)
Feb 20, 2007 3.910 3.972 3.896 3.969 208,427 +0.07(+1.87%)
Feb 16, 2007 3.917 3.928 3.881 3.896 172,298 -0.02(-0.60%)
Feb 15, 2007 3.949 3.949 3.910 3.920 311,852 -0.02(-0.59%)
Feb 14, 2007 3.969 3.980 3.930 3.943 315,140 -0.02(-0.59%)
Feb 13, 2007 3.982 3.982 3.917 3.967 169,290 +0.01(+0.33%)
Feb 12, 2007 3.964 3.964 3.925 3.954 384,053 +0.00(+0.07%)
Feb 09, 2007 3.923 3.985 3.923 3.951 307,695 +0.01(+0.20%)
Feb 08, 2007 3.941 3.951 3.912 3.943 253,520 +0.01(+0.13%)
Feb 07, 2007 3.943 3.943 3.902 3.938 340,216 +0.02(+0.40%)
Feb 06, 2007 4.016 4.016 3.860 3.923 560,304 -0.09(-2.14%)
Feb 05, 2007 4.131 4.131 3.972 4.008 192,867 -0.11(-2.59%)
Feb 02, 2007 4.058 4.123 4.058 4.115 91,264 +0.07(+1.61%)
Feb 01, 2007 4.027 4.058 3.995 4.050 176,947 +0.03(+0.71%)
Jan 31, 2007 4.003 4.055 3.980 4.021 277,578 +0.04(+0.91%)
Jan 30, 2007 3.988 3.993 3.946 3.985 162,743 +0.02(+0.46%)
Jan 29, 2007 3.975 3.982 3.943 3.967 154,625 +0.02(+0.40%)
Jan 26, 2007 3.946 3.956 3.907 3.951 174,980 +0.02(+0.40%)
Jan 25, 2007 3.938 3.956 3.930 3.936 308,213 -0.02(-0.40%)
Jan 24, 2007 3.956 4.006 3.938 3.951 243,385 +0.00(+0.07%)
Jan 23, 2007 3.972 3.977 3.941 3.949 170,400 -0.03(-0.72%)
Jan 22, 2007 4.032 4.032 3.972 3.977 111,281 -0.07(-1.67%)
Jan 19, 2007 3.985 4.050 3.910 4.045 148,954 +0.01(+0.19%)
Jan 18, 2007 4.063 4.089 3.998 4.037 227,587 -0.03(-0.83%)
Jan 17, 2007 4.136 4.154 4.071 4.071 456,488 -0.07(-1.70%)
Jan 16, 2007 4.165 4.178 4.136 4.141 353,775 -0.02(-0.56%)
Jan 12, 2007 4.097 4.165 4.073 4.165 902,031 +0.07(+1.78%)
Jan 11, 2007 4.060 4.092 4.042 4.092 268,622 +0.05(+1.35%)
Jan 10, 2007 3.988 4.060 3.988 4.037 239,712 +0.02(+0.45%)
Jan 09, 2007 4.040 4.071 3.975 4.019 148,263 -0.01(-0.32%)
Jan 08, 2007 3.982 4.066 3.946 4.032 303,488 +0.06(+1.51%)
Jan 05, 2007 4.016 4.029 3.964 3.972 332,448 -0.07(-1.74%)
Jan 04, 2007 4.073 4.073 3.990 4.042 262,729 -0.02(-0.45%)
Jan 03, 2007 3.967 4.152 3.967 4.060 502,649 +0.08(+1.89%)
Dec 29, 2006 3.956 4.001 3.938 3.985 478,986 +0.05(+1.32%)
Dec 28, 2006 3.956 3.956 3.917 3.933 225,904 -0.02(-0.53%)
Dec 27, 2006 3.910 3.964 3.889 3.954 917,910 +0.03(+0.80%)
Dec 26, 2006 3.899 3.956 3.860 3.923 300,714 +0.02(+0.53%)
Dec 22, 2006 3.899 3.923 3.899 3.902 60,302 -0.02(-0.46%)
Dec 21, 2006 3.904 3.925 3.881 3.920 342,406 +0.02(+0.53%)
Dec 20, 2006 3.925 3.925 3.889 3.899 227,741 -0.03(-0.66%)
Dec 19, 2006 3.910 4.295 3.852 3.925 666,161 +0.03(+0.87%)
Dec 18, 2006 3.902 3.904 3.886 3.891 196,306 +0.00(+0.07%)
Dec 15, 2006 3.902 3.904 3.878 3.889 2,049,373 -0.02(-0.40%)
Dec 14, 2006 3.889 3.917 3.876 3.904 636,363 +0.01(+0.13%)
Dec 13, 2006 3.899 3.917 3.868 3.899 133,948 +0.00(+0.00%)
Dec 12, 2006 3.902 3.904 3.883 3.899 125,254 +0.00(+0.00%)
Dec 11, 2006 3.860 3.899 3.860 3.899 106,855 +0.02(+0.60%)
Dec 08, 2006 3.865 3.891 3.857 3.876 53,798 +0.01(+0.13%)
Dec 07, 2006 3.863 3.883 3.844 3.870 82,270 +0.00(+0.00%)
Dec 06, 2006 3.839 3.878 3.821 3.870 65,950 +0.02(+0.41%)
Dec 05, 2006 3.863 3.904 3.842 3.855 1,708,130 +0.01(+0.20%)
Dec 04, 2006 3.800 3.857 3.777 3.847 225,209 +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.