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 (%)
Aug 31, 2007 3.251 3.256 3.186 3.212 163,980 -0.01(-0.24%)
Aug 30, 2007 3.170 3.246 3.170 3.220 163,581 +0.02(+0.57%)
Aug 29, 2007 3.189 3.204 3.160 3.202 183,117 +0.01(+0.41%)
Aug 28, 2007 3.209 3.209 3.139 3.189 301,832 +0.00(+0.00%)
Aug 27, 2007 3.225 3.225 3.139 3.189 236,316 -0.01(-0.41%)
Aug 24, 2007 3.183 3.202 3.157 3.202 154,168 +0.01(+0.41%)
Aug 23, 2007 3.222 3.222 3.170 3.189 157,530 +0.02(+0.57%)
Aug 22, 2007 3.147 3.207 3.040 3.170 368,401 +0.02(+0.49%)
Aug 21, 2007 3.074 3.165 3.030 3.155 383,749 +0.04(+1.34%)
Aug 20, 2007 3.126 3.183 3.040 3.113 462,409 +0.03(+0.84%)
Aug 17, 2007 3.121 3.147 2.853 3.087 826,499 +0.09(+2.95%)
Aug 16, 2007 3.129 3.186 2.866 2.998 582,353 -0.13(-4.16%)
Aug 15, 2007 3.217 3.290 3.123 3.129 442,477 -0.12(-3.69%)
Aug 14, 2007 3.248 3.290 3.191 3.248 385,390 +0.03(+1.05%)
Aug 13, 2007 3.168 3.290 3.165 3.215 421,423 +0.00(+0.00%)
Aug 10, 2007 3.178 3.293 3.160 3.215 402,732 +0.00(+0.00%)
Aug 09, 2007 3.308 3.313 3.215 3.215 401,522 -0.09(-2.60%)
Aug 08, 2007 3.287 3.334 3.202 3.300 544,441 -0.01(-0.16%)
Aug 07, 2007 3.282 3.308 3.162 3.306 422,925 -0.01(-0.24%)
Aug 06, 2007 3.332 3.334 3.123 3.313 353,594 -0.02(-0.47%)
Aug 03, 2007 3.280 3.355 3.256 3.329 360,571 +0.02(+0.47%)
Aug 02, 2007 3.342 3.342 3.280 3.313 345,084 -0.02(-0.70%)
Aug 01, 2007 3.410 3.428 3.280 3.337 202,330 -0.06(-1.76%)
Jul 31, 2007 3.384 3.446 3.345 3.397 291,927 +0.02(+0.62%)
Jul 30, 2007 3.407 3.407 3.358 3.376 121,673 -0.01(-0.15%)
Jul 27, 2007 3.373 3.389 3.347 3.381 117,689 -0.01(-0.23%)
Jul 26, 2007 3.399 3.420 3.332 3.389 200,620 -0.01(-0.38%)
Jul 25, 2007 3.477 3.477 3.392 3.402 172,667 -0.05(-1.36%)
Jul 24, 2007 3.522 3.522 3.428 3.449 115,595 -0.06(-1.63%)
Jul 23, 2007 3.537 3.537 3.501 3.506 113,893 -0.00(-0.07%)
Jul 20, 2007 3.522 3.542 3.498 3.509 101,342 -0.03(-0.81%)
Jul 19, 2007 3.569 3.569 3.529 3.537 123,444 -0.03(-0.88%)
Jul 18, 2007 3.621 3.636 3.556 3.569 149,024 -0.07(-1.79%)
Jul 17, 2007 3.631 3.649 3.621 3.634 79,508 -0.00(-0.07%)
Jul 16, 2007 3.615 3.654 3.608 3.636 118,442 +0.00(+0.07%)
Jul 13, 2007 3.626 3.652 3.618 3.634 101,780 -0.01(-0.29%)
Jul 12, 2007 3.644 3.670 3.621 3.644 133,064 +0.00(+0.07%)
Jul 11, 2007 3.615 3.657 3.613 3.641 135,323 +0.00(+0.00%)
Jul 10, 2007 3.631 3.665 3.608 3.641 218,024 +0.02(+0.50%)
Jul 09, 2007 3.657 3.657 3.613 3.623 204,443 -0.05(-1.28%)
Jul 06, 2007 3.688 3.693 3.644 3.670 141,040 -0.01(-0.21%)
Jul 05, 2007 3.720 3.720 3.677 3.678 48,807 -0.07(-1.81%)
Jul 03, 2007 3.727 3.746 3.712 3.746 52,691 +0.01(+0.35%)
Jul 02, 2007 3.725 3.743 3.693 3.733 201,988 +0.03(+0.91%)
Jun 29, 2007 3.740 3.759 3.641 3.699 669,349 -0.04(-1.18%)
Jun 28, 2007 3.686 3.746 3.686 3.743 380,134 +0.04(+0.97%)
Jun 27, 2007 3.683 3.746 3.675 3.707 448,474 -0.00(-0.06%)
Jun 26, 2007 3.818 3.834 3.662 3.709 349,130 -0.11(-2.80%)
Jun 25, 2007 3.883 3.883 3.761 3.816 507,593 -0.07(-1.87%)
Jun 22, 2007 3.790 3.889 3.751 3.889 5,443,728 +0.07(+1.84%)
Jun 21, 2007 3.712 3.831 3.712 3.818 310,499 +0.08(+2.16%)
Jun 20, 2007 3.787 3.824 3.725 3.738 259,713 -0.05(-1.44%)
Jun 19, 2007 3.811 3.811 3.759 3.792 216,684 -0.03(-0.75%)
Jun 18, 2007 3.813 3.824 3.759 3.821 212,073 +0.02(+0.41%)
Jun 15, 2007 3.709 3.821 3.657 3.805 519,042 +0.15(+3.98%)
Jun 14, 2007 3.662 3.693 3.639 3.660 207,847 +0.00(+0.07%)
Jun 13, 2007 3.641 3.670 3.610 3.657 178,649 +0.04(+1.01%)
Jun 12, 2007 3.631 3.675 3.602 3.621 211,689 -0.03(-0.71%)
Jun 11, 2007 3.649 3.696 3.639 3.647 165,175 +0.00(+0.07%)
Jun 08, 2007 3.621 3.680 3.613 3.644 175,172 -0.00(-0.07%)
Jun 07, 2007 3.654 3.696 3.615 3.647 277,117 -0.03(-0.78%)
Jun 06, 2007 3.680 3.709 3.657 3.675 148,017 -0.04(-1.05%)
Jun 05, 2007 3.683 3.720 3.660 3.714 250,550 +0.01(+0.28%)
Jun 04, 2007 3.709 3.743 3.683 3.704 191,796 -0.01(-0.28%)
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.