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

Gladstone Investment (NQ: GAIN )

14.07 -0.09 (-0.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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, 2006 3.748 3.809 3.686 3.701 293,164 -0.01(-0.28%)
May 30, 2006 3.748 3.754 3.686 3.712 198,314 -0.05(-1.46%)
May 26, 2006 3.730 3.835 3.693 3.767 130,840 +0.05(+1.41%)
May 25, 2006 3.633 3.717 3.597 3.714 222,932 +0.12(+3.43%)
May 24, 2006 3.557 3.631 3.539 3.591 245,904 +0.04(+1.18%)
May 23, 2006 3.623 3.659 3.546 3.549 286,620 -0.05(-1.38%)
May 22, 2006 3.576 3.610 3.536 3.599 161,475 +0.03(+0.95%)
May 19, 2006 3.539 3.604 3.539 3.565 188,634 +0.01(+0.29%)
May 18, 2006 3.602 3.659 3.536 3.555 249,590 -0.05(-1.31%)
May 17, 2006 3.672 3.683 3.599 3.602 204,331 -0.06(-1.71%)
May 16, 2006 3.693 3.709 3.654 3.665 138,344 -0.01(-0.14%)
May 15, 2006 3.638 3.714 3.625 3.670 297,378 +0.02(+0.57%)
May 12, 2006 3.688 3.722 3.649 3.649 221,786 -0.06(-1.55%)
May 11, 2006 3.780 3.788 3.704 3.707 228,548 -0.05(-1.26%)
May 10, 2006 3.796 3.816 3.754 3.754 253,670 -0.04(-0.97%)
May 09, 2006 3.790 3.858 3.780 3.790 193,554 -0.01(-0.34%)
May 08, 2006 3.777 3.845 3.761 3.803 136,521 +0.02(+0.62%)
May 05, 2006 3.843 3.858 3.759 3.780 244,903 -0.03(-0.89%)
May 04, 2006 3.775 3.858 3.756 3.814 407,059 +0.02(+0.62%)
May 03, 2006 3.816 3.816 3.775 3.790 204,209 +0.00(+0.07%)
May 02, 2006 3.814 3.814 3.764 3.788 231,834 +0.01(+0.35%)
May 01, 2006 3.814 3.819 3.748 3.775 111,353 -0.01(-0.28%)
Apr 28, 2006 3.790 3.819 3.743 3.785 238,003 +0.03(+0.70%)
Apr 27, 2006 3.767 3.806 3.725 3.759 201,245 +0.00(+0.00%)
Apr 26, 2006 3.741 3.793 3.733 3.759 76,394 +0.00(+0.00%)
Apr 25, 2006 3.790 3.790 3.730 3.759 209,221 +0.01(+0.21%)
Apr 24, 2006 3.788 3.821 3.746 3.751 248,582 -0.03(-0.69%)
Apr 21, 2006 3.848 3.848 3.764 3.777 141,824 -0.05(-1.43%)
Apr 20, 2006 3.680 3.848 3.680 3.832 168,436 +0.13(+3.61%)
Apr 19, 2006 3.822 3.822 3.667 3.699 361,483 -0.12(-3.15%)
Apr 18, 2006 3.772 3.819 3.748 3.819 208,919 +0.05(+1.32%)
Apr 17, 2006 3.854 3.863 3.741 3.769 370,361 -0.09(-2.24%)
Apr 13, 2006 3.887 3.898 3.835 3.856 162,599 -0.01(-0.20%)
Apr 12, 2006 3.887 3.913 3.848 3.864 279,732 -0.02(-0.61%)
Apr 11, 2006 3.913 3.950 3.887 3.887 178,147 -0.01(-0.27%)
Apr 10, 2006 3.890 3.947 3.887 3.898 131,039 -0.00(-0.07%)
Apr 07, 2006 3.926 3.953 3.887 3.900 119,594 -0.01(-0.27%)
Apr 06, 2006 3.913 3.953 3.903 3.911 120,713 -0.02(-0.47%)
Apr 05, 2006 3.905 3.953 3.882 3.929 221,752 +0.02(+0.60%)
Apr 04, 2006 3.916 3.955 3.887 3.905 170,209 +0.01(+0.13%)
Apr 03, 2006 3.945 3.945 3.887 3.900 135,581 -0.05(-1.32%)
Mar 31, 2006 3.963 3.971 3.877 3.953 287,671 +0.02(+0.60%)
Mar 30, 2006 3.942 3.981 3.903 3.929 162,671 -0.02(-0.53%)
Mar 29, 2006 3.926 3.960 3.919 3.950 284,084 +0.02(+0.40%)
Mar 28, 2006 3.958 3.992 3.926 3.934 195,361 -0.04(-0.99%)
Mar 27, 2006 3.987 3.992 3.937 3.974 150,767 +0.01(+0.20%)
Mar 24, 2006 3.939 4.005 3.916 3.966 114,868 +0.01(+0.33%)
Mar 23, 2006 3.963 4.021 3.926 3.953 127,215 -0.03(-0.66%)
Mar 22, 2006 3.997 4.008 3.924 3.979 138,676 +0.05(+1.20%)
Mar 21, 2006 4.002 4.005 3.929 3.932 203,453 -0.06(-1.51%)
Mar 20, 2006 3.981 4.002 3.953 3.992 130,038 +0.04(+0.93%)
Mar 17, 2006 3.992 4.005 3.947 3.955 563,033 -0.01(-0.13%)
Mar 16, 2006 3.971 3.992 3.926 3.960 126,455 +0.03(+0.67%)
Mar 15, 2006 4.018 4.021 3.926 3.934 283,679 -0.06(-1.44%)
Mar 14, 2006 3.966 4.018 3.916 3.992 217,190 +0.03(+0.86%)
Mar 13, 2006 3.950 3.979 3.903 3.958 180,107 +0.02(+0.47%)
Mar 10, 2006 3.916 3.947 3.908 3.939 95,717 +0.02(+0.60%)
Mar 09, 2006 3.950 3.976 3.911 3.916 368,726 -0.03(-0.66%)
Mar 08, 2006 3.953 3.963 3.913 3.942 175,381 +0.02(+0.47%)
Mar 07, 2006 3.934 3.966 3.913 3.924 226,970 -0.03(-0.86%)
Mar 06, 2006 3.966 3.966 3.934 3.958 179,232 +0.01(+0.13%)
Mar 03, 2006 3.963 3.966 3.932 3.953 568,966 -0.00(-0.07%)
Mar 02, 2006 3.966 3.966 3.939 3.955 273,245 -0.01(-0.20%)
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.