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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
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 (%)
Oct 31, 2005 3.657 3.743 3.618 3.699 136,484 +0.05(+1.50%)
Oct 28, 2005 3.647 3.654 3.548 3.644 122,680 +0.04(+1.16%)
Oct 27, 2005 3.641 3.649 3.574 3.602 146,857 -0.02(-0.65%)
Oct 26, 2005 3.662 3.730 3.582 3.626 202,107 -0.02(-0.50%)
Oct 25, 2005 3.696 3.709 3.605 3.644 129,357 -0.09(-2.30%)
Oct 24, 2005 3.683 3.735 3.605 3.730 112,656 +0.05(+1.42%)
Oct 21, 2005 3.634 3.683 3.595 3.678 125,864 +0.07(+1.95%)
Oct 20, 2005 3.647 3.667 3.602 3.608 75,581 -0.05(-1.35%)
Oct 19, 2005 3.579 3.688 3.579 3.657 357,805 +0.03(+0.93%)
Oct 18, 2005 3.618 3.649 3.584 3.623 201,869 +0.00(+0.00%)
Oct 17, 2005 3.631 3.670 3.595 3.623 100,043 -0.01(-0.14%)
Oct 14, 2005 3.706 3.706 3.605 3.628 225,155 -0.04(-1.06%)
Oct 13, 2005 3.673 3.706 3.595 3.667 227,518 +0.04(+1.08%)
Oct 12, 2005 3.769 3.795 3.540 3.628 301,002 -0.14(-3.60%)
Oct 11, 2005 3.785 3.795 3.722 3.764 126,326 +0.01(+0.35%)
Oct 10, 2005 3.803 3.834 3.704 3.751 99,578 -0.02(-0.55%)
Oct 07, 2005 3.873 3.873 3.748 3.772 188,565 -0.08(-1.96%)
Oct 06, 2005 3.894 3.894 3.803 3.847 142,223 -0.01(-0.27%)
Oct 05, 2005 3.904 3.904 3.813 3.857 432,273 -0.04(-0.94%)
Oct 04, 2005 3.891 3.930 3.826 3.894 429,068 +0.02(+0.54%)
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.