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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 3.680 3.766 3.640 3.722 135,646 +0.06(+1.50%)
Oct 28, 2005 3.669 3.677 3.570 3.667 121,927 +0.04(+1.16%)
Oct 27, 2005 3.664 3.672 3.596 3.625 145,955 -0.02(-0.65%)
Oct 26, 2005 3.685 3.753 3.604 3.648 200,867 -0.02(-0.50%)
Oct 25, 2005 3.719 3.732 3.627 3.667 128,563 -0.09(-2.30%)
Oct 24, 2005 3.706 3.758 3.627 3.753 111,965 +0.05(+1.42%)
Oct 21, 2005 3.656 3.706 3.617 3.701 125,092 +0.07(+1.95%)
Oct 20, 2005 3.669 3.690 3.625 3.630 75,118 -0.05(-1.35%)
Oct 19, 2005 3.601 3.711 3.601 3.680 355,609 +0.03(+0.93%)
Oct 18, 2005 3.640 3.672 3.606 3.646 200,630 +0.00(+0.00%)
Oct 17, 2005 3.653 3.693 3.617 3.646 99,429 -0.01(-0.14%)
Oct 14, 2005 3.729 3.729 3.627 3.651 223,773 -0.04(-1.06%)
Oct 13, 2005 3.695 3.729 3.617 3.690 226,121 +0.04(+1.08%)
Oct 12, 2005 3.792 3.818 3.562 3.651 299,155 -0.14(-3.60%)
Oct 11, 2005 3.808 3.818 3.745 3.787 125,550 +0.01(+0.35%)
Oct 10, 2005 3.826 3.858 3.727 3.774 98,967 -0.02(-0.55%)
Oct 07, 2005 3.897 3.897 3.771 3.795 187,407 -0.08(-1.96%)
Oct 06, 2005 3.918 3.918 3.826 3.871 141,351 -0.01(-0.27%)
Oct 05, 2005 3.928 3.928 3.837 3.881 429,620 -0.04(-0.94%)
Oct 04, 2005 3.915 3.955 3.850 3.918 426,435 +0.02(+0.54%)
Oct 03, 2005 3.873 3.952 3.837 3.897 383,746 +0.05(+1.36%)
Sep 30, 2005 3.960 3.960 3.842 3.845 3,908,808 -0.10(-2.46%)
Sep 29, 2005 3.981 3.981 3.928 3.942 520,550 -0.01(-0.28%)
Sep 28, 2005 3.968 3.968 3.936 3.953 336,326 +0.00(+0.02%)
Sep 27, 2005 3.955 3.960 3.942 3.952 308,533 -0.00(-0.07%)
Sep 26, 2005 3.942 3.991 3.942 3.955 339,812 -0.02(-0.40%)
Sep 23, 2005 3.970 3.982 3.934 3.970 228,649 +0.01(+0.13%)
Sep 22, 2005 3.965 3.968 3.931 3.965 312,278 -0.00(-0.07%)
Sep 21, 2005 3.968 3.981 3.939 3.968 281,945 +0.01(+0.33%)
Sep 20, 2005 3.921 3.968 3.921 3.955 384,311 +0.01(+0.33%)
Sep 19, 2005 3.949 3.968 3.915 3.942 264,744 +0.00(+0.00%)
Sep 16, 2005 3.942 3.968 3.915 3.942 433,029 +0.02(+0.60%)
Sep 15, 2005 3.942 3.942 3.889 3.918 261,540 -0.01(-0.27%)
Sep 14, 2005 3.847 3.939 3.847 3.928 567,404 +0.05(+1.35%)
Sep 13, 2005 3.928 3.949 3.852 3.876 201,501 -0.05(-1.33%)
Sep 12, 2005 3.902 3.928 3.873 3.928 89,505 +0.03(+0.67%)
Sep 09, 2005 3.931 3.931 3.850 3.902 96,031 +0.01(+0.20%)
Sep 08, 2005 3.955 3.955 3.850 3.894 180,393 -0.03(-0.67%)
Sep 07, 2005 3.955 3.955 3.879 3.921 160,614 -0.01(-0.20%)
Sep 06, 2005 3.968 3.968 3.902 3.928 84,335 +0.04(+1.01%)
Sep 02, 2005 3.989 3.989 3.868 3.889 64,296 -0.07(-1.79%)
Sep 01, 2005 3.934 3.960 3.850 3.960 193,360 +0.05(+1.41%)
Aug 31, 2005 3.970 3.970 3.858 3.905 343,753 -0.02(-0.47%)
Aug 30, 2005 3.926 3.928 3.863 3.923 233,369 +0.01(+0.13%)
Aug 29, 2005 3.866 3.918 3.797 3.918 463,939 +0.03(+0.88%)
Aug 26, 2005 3.936 3.936 3.866 3.884 114,141 -0.02(-0.47%)
Aug 25, 2005 3.876 3.928 3.876 3.902 190,435 +0.01(+0.34%)
Aug 24, 2005 3.879 3.928 3.871 3.889 232,055 +0.02(+0.47%)
Aug 23, 2005 3.928 3.947 3.866 3.871 207,106 -0.06(-1.47%)
Aug 22, 2005 3.928 3.947 3.918 3.928 182,783 -0.01(-0.27%)
Aug 19, 2005 3.928 3.947 3.915 3.939 170,969 +0.01(+0.33%)
Aug 18, 2005 3.940 3.947 3.921 3.926 215,506 -0.02(-0.46%)
Aug 17, 2005 3.928 3.968 3.928 3.944 205,132 +0.02(+0.53%)
Aug 16, 2005 3.942 3.991 3.923 3.923 137,494 -0.03(-0.73%)
Aug 15, 2005 3.960 3.991 3.952 3.952 171,790 -0.04(-0.98%)
Aug 12, 2005 3.949 4.020 3.944 3.991 177,491 +0.01(+0.26%)
Aug 11, 2005 3.955 3.981 3.923 3.981 351,222 +0.05(+1.33%)
Aug 10, 2005 3.981 3.981 3.928 3.928 424,404 -0.05(-1.32%)
Aug 09, 2005 3.973 3.991 3.944 3.981 139,350 +0.00(+0.07%)
Aug 08, 2005 3.997 4.020 3.949 3.978 238,653 +0.01(+0.20%)
Aug 05, 2005 4.033 4.054 3.970 3.970 464,317 -0.05(-1.24%)
Aug 04, 2005 4.086 4.086 3.986 4.020 230,425 +0.03(+0.66%)
Aug 03, 2005 4.075 4.075 3.994 3.994 431,158 +0.00(+0.00%)
Aug 02, 2005 3.994 4.059 3.968 3.994 573,350 +0.03(+0.86%)
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.