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 29, 2006 3.792 3.833 3.771 3.802 353,617 +0.02(+0.62%)
Sep 28, 2006 3.797 3.813 3.755 3.779 205,660 -0.02(-0.48%)
Sep 27, 2006 3.729 3.797 3.729 3.797 234,436 +0.05(+1.32%)
Sep 26, 2006 3.711 3.763 3.675 3.747 226,077 +0.05(+1.27%)
Sep 25, 2006 3.695 3.711 3.648 3.701 314,872 +0.02(+0.42%)
Sep 22, 2006 3.698 3.734 3.677 3.685 146,175 -0.03(-0.77%)
Sep 21, 2006 3.750 3.776 3.675 3.714 254,577 -0.03(-0.77%)
Sep 20, 2006 3.690 3.766 3.659 3.742 313,159 +0.08(+2.28%)
Sep 19, 2006 3.682 3.698 3.646 3.659 183,676 -0.07(-1.82%)
Sep 18, 2006 3.753 3.779 3.714 3.727 235,366 -0.03(-0.69%)
Sep 15, 2006 3.708 3.766 3.693 3.753 587,351 +0.06(+1.69%)
Sep 14, 2006 3.635 3.695 3.635 3.690 235,227 +0.04(+1.00%)
Sep 13, 2006 3.591 3.654 3.560 3.654 197,696 +0.07(+2.04%)
Sep 12, 2006 3.573 3.591 3.557 3.581 227,440 +0.04(+1.03%)
Sep 11, 2006 3.518 3.557 3.516 3.544 3,386,924 +0.02(+0.52%)
Sep 08, 2006 3.510 3.565 3.505 3.526 238,595 +0.01(+0.30%)
Sep 07, 2006 3.550 3.594 3.505 3.516 447,738 -0.03(-0.81%)
Sep 06, 2006 3.576 3.604 3.542 3.544 338,027 -0.05(-1.38%)
Sep 05, 2006 3.617 3.628 3.576 3.594 143,871 -0.03(-0.93%)
Sep 01, 2006 3.646 3.646 3.602 3.628 184,851 +0.01(+0.14%)
Aug 31, 2006 3.602 3.654 3.583 3.622 205,103 +0.04(+1.02%)
Aug 30, 2006 3.555 3.594 3.529 3.586 210,567 +0.03(+0.88%)
Aug 29, 2006 3.552 3.558 3.531 3.555 283,388 +0.01(+0.29%)
Aug 28, 2006 3.563 3.589 3.526 3.544 171,991 +0.01(+0.15%)
Aug 25, 2006 3.529 3.568 3.529 3.539 121,046 +0.00(+0.07%)
Aug 24, 2006 3.555 3.568 3.529 3.537 196,805 -0.01(-0.29%)
Aug 23, 2006 3.594 3.628 3.531 3.547 238,299 -0.04(-1.02%)
Aug 22, 2006 3.542 3.617 3.537 3.583 166,377 +0.04(+1.10%)
Aug 21, 2006 3.635 3.635 3.537 3.544 205,541 -0.08(-2.23%)
Aug 18, 2006 3.617 3.638 3.568 3.625 193,476 +0.04(+1.02%)
Aug 17, 2006 3.539 3.596 3.539 3.589 185,773 +0.03(+0.73%)
Aug 16, 2006 3.591 3.591 3.510 3.563 329,802 -0.02(-0.51%)
Aug 15, 2006 3.523 3.581 3.510 3.581 198,014 +0.07(+1.85%)
Aug 14, 2006 3.557 3.576 3.505 3.516 143,391 -0.03(-0.74%)
Aug 11, 2006 3.586 3.589 3.518 3.542 192,159 -0.04(-1.09%)
Aug 10, 2006 3.526 3.602 3.503 3.581 213,386 +0.05(+1.48%)
Aug 09, 2006 3.576 3.591 3.529 3.529 299,412 -0.03(-0.88%)
Aug 08, 2006 3.630 3.633 3.557 3.560 382,943 -0.08(-2.29%)
Aug 07, 2006 3.648 3.654 3.581 3.643 329,951 -0.02(-0.50%)
Aug 04, 2006 3.698 3.708 3.635 3.662 150,476 +0.00(+0.07%)
Aug 03, 2006 3.672 3.695 3.555 3.659 440,270 -0.04(-1.13%)
Aug 02, 2006 3.802 3.888 3.698 3.701 244,716 -0.07(-1.73%)
Aug 01, 2006 3.789 3.841 3.732 3.766 144,036 -0.05(-1.23%)
Jul 31, 2006 3.789 3.823 3.742 3.813 150,103 +0.04(+0.97%)
Jul 28, 2006 3.734 3.787 3.708 3.776 120,013 +0.08(+2.11%)
Jul 27, 2006 3.787 3.792 3.680 3.698 157,657 -0.05(-1.39%)
Jul 26, 2006 3.776 3.800 3.701 3.750 266,857 -0.04(-0.96%)
Jul 25, 2006 3.659 3.800 3.659 3.787 180,627 +0.11(+3.12%)
Jul 24, 2006 3.682 3.698 3.638 3.672 117,372 +0.00(+0.00%)
Jul 21, 2006 3.701 3.701 3.628 3.672 160,033 -0.02(-0.42%)
Jul 20, 2006 3.706 3.706 3.659 3.688 105,564 -0.01(-0.21%)
Jul 19, 2006 3.638 3.708 3.622 3.695 219,714 +0.02(+0.50%)
Jul 18, 2006 3.622 3.685 3.612 3.677 149,596 +0.05(+1.29%)
Jul 17, 2006 3.669 3.711 3.622 3.630 208,432 -0.05(-1.41%)
Jul 14, 2006 3.628 3.695 3.581 3.682 206,482 +0.04(+1.22%)
Jul 13, 2006 3.641 3.667 3.609 3.638 197,381 +0.01(+0.29%)
Jul 12, 2006 3.690 3.721 3.628 3.628 123,611 -0.08(-2.04%)
Jul 11, 2006 3.675 3.724 3.659 3.703 120,382 +0.02(+0.64%)
Jul 10, 2006 3.659 3.742 3.648 3.680 111,189 +0.02(+0.50%)
Jul 07, 2006 3.716 3.760 3.648 3.662 191,740 -0.07(-1.88%)
Jul 06, 2006 3.789 3.828 3.693 3.732 161,569 -0.07(-1.78%)
Jul 05, 2006 3.836 3.849 3.688 3.800 300,088 -0.06(-1.55%)
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.