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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
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 (%)
May 31, 2007 3.785 3.790 3.720 3.790 312,931 +0.02(+0.55%)
May 30, 2007 3.712 3.769 3.709 3.769 137,175 +0.04(+1.05%)
May 29, 2007 3.717 3.759 3.704 3.730 163,162 -0.00(-0.07%)
May 25, 2007 3.779 3.779 3.706 3.733 159,796 -0.04(-1.04%)
May 24, 2007 3.701 3.774 3.683 3.772 280,916 +0.04(+1.19%)
May 23, 2007 3.759 3.759 3.680 3.727 140,076 -0.02(-0.49%)
May 22, 2007 3.657 3.761 3.657 3.746 115,526 +0.09(+2.49%)
May 21, 2007 3.696 3.725 3.647 3.654 242,897 -0.03(-0.92%)
May 18, 2007 3.712 3.712 3.673 3.688 112,863 -0.02(-0.56%)
May 17, 2007 3.699 3.717 3.680 3.709 154,760 +0.01(+0.21%)
May 16, 2007 3.712 3.720 3.670 3.701 225,539 +0.03(+0.71%)
May 15, 2007 3.722 3.769 3.675 3.675 240,480 -0.06(-1.60%)
May 14, 2007 3.738 3.766 3.722 3.735 169,128 -0.03(-0.69%)
May 11, 2007 3.714 3.777 3.704 3.761 110,935 +0.05(+1.40%)
May 10, 2007 3.764 3.787 3.709 3.709 188,833 -0.07(-1.93%)
May 09, 2007 3.774 3.795 3.743 3.782 167,615 +0.01(+0.14%)
May 08, 2007 3.766 3.787 3.738 3.777 114,604 +0.00(+0.00%)
May 07, 2007 3.795 3.811 3.743 3.777 120,709 +0.01(+0.21%)
May 04, 2007 3.764 3.795 3.740 3.769 167,530 +0.01(+0.14%)
May 03, 2007 3.733 3.785 3.733 3.764 98,510 +0.04(+1.05%)
May 02, 2007 3.743 3.785 3.717 3.725 108,922 -0.02(-0.42%)
May 01, 2007 3.725 3.753 3.714 3.740 107,892 +0.01(+0.28%)
Apr 30, 2007 3.787 3.811 3.722 3.730 255,322 -0.05(-1.31%)
Apr 27, 2007 3.748 3.800 3.420 3.779 236,638 +0.00(+0.07%)
Apr 26, 2007 3.821 3.821 3.748 3.777 220,575 -0.02(-0.62%)
Apr 25, 2007 3.821 3.821 3.779 3.800 102,521 -0.00(-0.07%)
Apr 24, 2007 3.844 3.850 3.777 3.803 103,474 -0.03(-0.75%)
Apr 23, 2007 3.829 3.850 3.811 3.831 131,389 -0.01(-0.27%)
Apr 20, 2007 3.850 3.850 3.800 3.842 272,883 +0.04(+1.16%)
Apr 19, 2007 3.852 3.883 3.777 3.798 293,856 -0.05(-1.22%)
Apr 18, 2007 3.891 3.902 3.844 3.844 106,724 -0.06(-1.47%)
Apr 17, 2007 3.920 3.928 3.878 3.902 123,625 -0.02(-0.46%)
Apr 16, 2007 3.876 3.920 3.873 3.920 112,748 +0.05(+1.41%)
Apr 13, 2007 3.824 3.865 3.816 3.865 89,635 +0.03(+0.75%)
Apr 12, 2007 3.852 3.878 3.829 3.837 87,872 -0.02(-0.47%)
Apr 11, 2007 3.912 3.912 3.842 3.855 186,313 -0.06(-1.53%)
Apr 10, 2007 3.878 3.915 3.857 3.915 70,652 +0.05(+1.42%)
Apr 09, 2007 3.881 3.902 3.852 3.860 87,096 -0.03(-0.74%)
Apr 05, 2007 3.889 3.904 3.886 3.889 51,147 -0.01(-0.30%)
Apr 04, 2007 3.930 3.930 3.894 3.901 42,168 -0.06(-1.41%)
Apr 03, 2007 3.876 3.956 3.876 3.956 76,673 +0.08(+2.08%)
Apr 02, 2007 3.881 3.930 3.831 3.876 115,568 +0.01(+0.13%)
Mar 30, 2007 3.915 3.946 3.834 3.870 198,116 -0.01(-0.13%)
Mar 29, 2007 3.831 3.876 3.804 3.876 3,008,473 +0.06(+1.64%)
Mar 28, 2007 3.855 3.863 3.787 3.813 235,021 -0.06(-1.48%)
Mar 27, 2007 3.912 3.915 3.852 3.870 111,799 -0.04(-1.00%)
Mar 26, 2007 3.928 3.941 3.878 3.910 75,985 -0.01(-0.27%)
Mar 23, 2007 3.902 3.980 3.868 3.920 159,531 -0.00(-0.07%)
Mar 22, 2007 3.930 3.930 3.896 3.923 140,080 -0.01(-0.20%)
Mar 21, 2007 3.855 3.930 3.839 3.930 133,587 +0.06(+1.62%)
Mar 20, 2007 3.870 3.889 3.842 3.868 89,493 -0.04(-1.00%)
Mar 19, 2007 3.899 3.920 3.873 3.907 140,859 +0.02(+0.54%)
Mar 16, 2007 3.915 3.915 3.857 3.886 425,127 -0.03(-0.80%)
Mar 15, 2007 3.805 3.917 3.805 3.917 444,540 +0.11(+3.01%)
Mar 14, 2007 3.748 3.808 3.738 3.803 116,901 +0.05(+1.39%)
Mar 13, 2007 3.883 3.891 3.751 3.751 277,297 -0.13(-3.42%)
Mar 12, 2007 3.837 3.902 3.837 3.883 115,814 +0.02(+0.61%)
Mar 09, 2007 3.865 3.907 3.824 3.860 88,863 +0.01(+0.34%)
Mar 08, 2007 3.896 3.923 3.844 3.847 157,168 -0.01(-0.27%)
Mar 07, 2007 3.928 3.928 3.855 3.857 156,116 -0.05(-1.27%)
Mar 06, 2007 3.847 3.925 3.813 3.907 188,910 +0.08(+2.20%)
Mar 05, 2007 3.824 3.847 3.813 3.823 216,906 +0.00(+0.12%)
Mar 02, 2007 3.837 3.860 3.813 3.818 164,814 -0.03(-0.74%)
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.