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: 2:47 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 (%)
Aug 31, 2005 3.946 3.946 3.834 3.881 345,876 -0.02(-0.47%)
Aug 30, 2005 3.902 3.904 3.839 3.899 234,810 +0.01(+0.13%)
Aug 29, 2005 3.842 3.894 3.774 3.894 466,804 +0.03(+0.88%)
Aug 26, 2005 3.912 3.912 3.842 3.860 114,846 -0.02(-0.47%)
Aug 25, 2005 3.852 3.904 3.852 3.878 191,611 +0.01(+0.34%)
Aug 24, 2005 3.855 3.904 3.847 3.865 233,488 +0.02(+0.47%)
Aug 23, 2005 3.904 3.923 3.842 3.847 208,385 -0.06(-1.47%)
Aug 22, 2005 3.904 3.923 3.894 3.904 183,912 -0.01(-0.27%)
Aug 19, 2005 3.904 3.923 3.891 3.915 172,025 +0.01(+0.33%)
Aug 18, 2005 3.916 3.923 3.896 3.902 216,837 -0.02(-0.46%)
Aug 17, 2005 3.904 3.943 3.904 3.920 206,399 +0.02(+0.53%)
Aug 16, 2005 3.917 3.967 3.899 3.899 138,343 -0.03(-0.73%)
Aug 15, 2005 3.936 3.967 3.928 3.928 172,851 -0.04(-0.98%)
Aug 12, 2005 3.925 3.995 3.920 3.967 178,587 +0.01(+0.26%)
Aug 11, 2005 3.930 3.956 3.899 3.956 353,390 +0.05(+1.33%)
Aug 10, 2005 3.956 3.956 3.904 3.904 427,025 -0.05(-1.32%)
Aug 09, 2005 3.949 3.967 3.920 3.956 140,210 +0.00(+0.07%)
Aug 08, 2005 3.972 3.995 3.925 3.954 240,127 +0.01(+0.20%)
Aug 05, 2005 4.008 4.029 3.946 3.946 467,184 -0.05(-1.24%)
Aug 04, 2005 4.060 4.060 3.962 3.995 231,848 +0.03(+0.66%)
Aug 03, 2005 4.050 4.050 3.969 3.969 433,821 +0.00(+0.00%)
Aug 02, 2005 3.969 4.034 3.943 3.969 576,890 +0.03(+0.86%)
Aug 01, 2005 3.930 3.969 3.930 3.936 385,905 -0.02(-0.53%)
Jul 29, 2005 3.969 3.982 3.930 3.956 412,794 +0.02(+0.60%)
Jul 28, 2005 4.034 4.034 3.917 3.933 663,840 -0.04(-0.92%)
Jul 27, 2005 4.126 4.126 3.917 3.969 652,291 -0.11(-2.74%)
Jul 26, 2005 4.073 4.165 3.977 4.081 958,615 -0.04(-1.01%)
Jul 25, 2005 4.211 4.213 4.073 4.123 204,120 +0.01(+0.25%)
Jul 22, 2005 4.243 4.243 4.102 4.113 194,093 -0.08(-1.86%)
Jul 21, 2005 4.139 4.217 4.115 4.191 199,695 +0.03(+0.63%)
Jul 20, 2005 4.161 4.165 4.113 4.165 151,859 +0.03(+0.63%)
Jul 19, 2005 4.165 4.191 4.034 4.139 162,908 +0.01(+0.13%)
Jul 18, 2005 4.087 4.165 4.034 4.133 292,385 +0.02(+0.51%)
Jul 15, 2005 4.113 4.152 4.047 4.113 232,846 +0.04(+0.96%)
Jul 14, 2005 4.034 4.144 4.021 4.073 266,605 +0.08(+1.95%)
Jul 13, 2005 3.956 4.139 3.925 3.995 226,526 +0.04(+1.05%)
Jul 12, 2005 3.930 3.956 3.930 3.954 204,297 +0.03(+0.80%)
Jul 11, 2005 3.928 3.928 3.907 3.923 397,027 -0.01(-0.20%)
Jul 08, 2005 3.936 3.943 3.915 3.930 677,940 -0.01(-0.13%)
Jul 07, 2005 3.904 3.936 3.904 3.936 163,023 +0.01(+0.20%)
Jul 06, 2005 3.938 3.938 3.920 3.928 255,126 -0.00(-0.07%)
Jul 05, 2005 3.943 3.943 3.912 3.930 172,886 +0.01(+0.33%)
Jul 01, 2005 3.933 3.936 3.917 3.917 305,048 +0.00(+0.00%)
Jun 30, 2005 3.943 3.943 3.904 3.917 501,035 +0.01(+0.27%)
Jun 29, 2005 3.912 3.933 3.904 3.907 211,305 +0.00(+0.07%)
Jun 28, 2005 3.930 3.930 3.904 3.904 1,275,515 -0.02(-0.60%)
Jun 27, 2005 3.930 3.930 3.912 3.928 445,835 +0.00(+0.00%)
Jun 24, 2005 3.930 3.936 3.904 3.928 2,043,418 +0.01(+0.33%)
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.