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

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:20 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 (%)
Sep 28, 2007 3.384 3.384 3.332 3.342 123,079 -0.03(-0.77%)
Sep 27, 2007 3.259 3.368 3.212 3.368 294,636 +0.13(+4.02%)
Sep 26, 2007 3.246 3.277 3.222 3.238 163,189 -0.02(-0.48%)
Sep 25, 2007 3.264 3.298 3.254 3.254 144,667 -0.01(-0.16%)
Sep 24, 2007 3.256 3.287 3.254 3.259 156,884 +0.00(+0.08%)
Sep 21, 2007 3.267 3.269 3.217 3.256 103,447 +0.00(+0.08%)
Sep 20, 2007 3.300 3.330 3.212 3.254 179,290 -0.08(-2.34%)
Sep 19, 2007 3.386 3.386 3.308 3.332 119,333 -0.06(-1.77%)
Sep 18, 2007 3.399 3.399 3.345 3.392 92,666 -0.01(-0.15%)
Sep 17, 2007 3.345 3.405 3.332 3.397 178,572 +0.04(+1.19%)
Sep 14, 2007 3.329 3.358 3.282 3.357 115,464 +0.03(+0.99%)
Sep 13, 2007 3.298 3.326 3.285 3.324 94,169 +0.03(+0.79%)
Sep 12, 2007 3.265 3.308 3.256 3.298 142,876 +0.02(+0.56%)
Sep 11, 2007 3.272 3.306 3.157 3.280 171,445 +0.00(+0.00%)
Sep 10, 2007 3.295 3.300 3.259 3.280 97,319 -0.01(-0.40%)
Sep 07, 2007 3.303 3.316 3.267 3.293 173,285 -0.02(-0.47%)
Sep 06, 2007 3.293 3.313 3.280 3.308 150,672 +0.02(+0.71%)
Sep 05, 2007 3.251 3.303 3.230 3.285 270,947 +0.04(+1.12%)
Sep 04, 2007 3.204 3.261 3.194 3.248 278,573 +0.04(+1.13%)
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%)
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.