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

Gladstone Investment (NQ: GAIN )

14.12 -0.06 (-0.46%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Nov 30, 2005 3.669 3.721 3.630 3.643 332,632 -0.03(-0.78%)
Nov 29, 2005 3.667 3.690 3.635 3.672 270,732 +0.05(+1.37%)
Nov 28, 2005 3.719 3.719 3.620 3.622 259,139 -0.03(-0.71%)
Nov 25, 2005 3.654 3.711 3.646 3.648 53,344 -0.04(-1.06%)
Nov 23, 2005 3.701 3.768 3.641 3.688 194,132 -0.04(-0.98%)
Nov 22, 2005 3.794 3.813 3.711 3.724 121,864 -0.05(-1.31%)
Nov 21, 2005 3.703 3.776 3.680 3.773 128,964 +0.05(+1.26%)
Nov 18, 2005 3.839 3.839 3.698 3.727 194,140 -0.05(-1.31%)
Nov 17, 2005 3.758 3.880 3.714 3.776 224,295 +0.08(+2.04%)
Nov 16, 2005 3.724 3.753 3.648 3.701 177,302 -0.05(-1.32%)
Nov 15, 2005 3.794 3.794 3.714 3.750 87,401 -0.04(-1.17%)
Nov 14, 2005 3.901 3.906 3.776 3.794 72,294 -0.07(-1.69%)
Nov 11, 2005 3.906 3.906 3.792 3.859 105,314 +0.00(+0.00%)
Nov 10, 2005 3.807 3.893 3.773 3.859 123,147 +0.08(+2.07%)
Nov 09, 2005 3.802 3.828 3.727 3.781 140,788 -0.02(-0.55%)
Nov 08, 2005 3.810 3.815 3.750 3.802 56,036 -0.01(-0.34%)
Nov 07, 2005 3.828 3.878 3.792 3.815 95,300 +0.04(+0.96%)
Nov 04, 2005 3.776 3.880 3.732 3.779 50,641 +0.03(+0.69%)
Nov 03, 2005 3.841 3.893 3.714 3.753 147,223 -0.08(-1.97%)
Nov 02, 2005 3.768 3.828 3.711 3.828 106,562 +0.08(+2.08%)
Nov 01, 2005 3.734 3.771 3.685 3.750 70,743 +0.05(+1.34%)
Oct 31, 2005 3.659 3.745 3.620 3.701 136,414 +0.05(+1.50%)
Oct 28, 2005 3.648 3.656 3.550 3.646 122,617 +0.04(+1.16%)
Oct 27, 2005 3.643 3.651 3.576 3.604 146,782 -0.02(-0.65%)
Oct 26, 2005 3.664 3.732 3.583 3.628 202,004 -0.02(-0.50%)
Oct 25, 2005 3.698 3.711 3.607 3.646 129,291 -0.09(-2.30%)
Oct 24, 2005 3.685 3.737 3.607 3.732 112,599 +0.05(+1.42%)
Oct 21, 2005 3.635 3.685 3.596 3.680 125,800 +0.07(+1.95%)
Oct 20, 2005 3.648 3.669 3.604 3.609 75,543 -0.05(-1.35%)
Oct 19, 2005 3.581 3.690 3.581 3.659 357,622 +0.03(+0.93%)
Oct 18, 2005 3.620 3.651 3.586 3.625 201,766 +0.00(+0.00%)
Oct 17, 2005 3.633 3.672 3.596 3.625 99,992 -0.01(-0.14%)
Oct 14, 2005 3.708 3.708 3.607 3.630 225,040 -0.04(-1.06%)
Oct 13, 2005 3.675 3.708 3.596 3.669 227,402 +0.04(+1.08%)
Oct 12, 2005 3.771 3.797 3.542 3.630 300,848 -0.14(-3.60%)
Oct 11, 2005 3.787 3.797 3.724 3.766 126,261 +0.01(+0.35%)
Oct 10, 2005 3.805 3.836 3.706 3.753 99,527 -0.02(-0.55%)
Oct 07, 2005 3.875 3.875 3.750 3.773 188,468 -0.08(-1.96%)
Oct 06, 2005 3.896 3.896 3.805 3.849 142,151 -0.01(-0.27%)
Oct 05, 2005 3.906 3.906 3.815 3.859 432,052 -0.04(-0.94%)
Oct 04, 2005 3.893 3.932 3.828 3.896 428,850 +0.02(+0.54%)
Oct 03, 2005 3.852 3.930 3.815 3.875 385,919 +0.05(+1.36%)
Sep 30, 2005 3.938 3.938 3.820 3.823 3,930,938 -0.10(-2.46%)
Sep 29, 2005 3.958 3.958 3.906 3.919 523,497 -0.01(-0.28%)
Sep 28, 2005 3.945 3.945 3.914 3.930 338,230 +0.00(+0.02%)
Sep 27, 2005 3.932 3.938 3.919 3.930 310,279 -0.00(-0.07%)
Sep 26, 2005 3.919 3.969 3.919 3.932 341,736 -0.02(-0.40%)
Sep 23, 2005 3.948 3.960 3.912 3.948 229,944 +0.01(+0.13%)
Sep 22, 2005 3.943 3.945 3.909 3.943 314,046 -0.00(-0.07%)
Sep 21, 2005 3.945 3.958 3.917 3.945 283,542 +0.01(+0.33%)
Sep 20, 2005 3.898 3.945 3.898 3.932 386,487 +0.01(+0.33%)
Sep 19, 2005 3.927 3.945 3.893 3.919 266,243 +0.00(+0.00%)
Sep 16, 2005 3.919 3.945 3.893 3.919 435,481 +0.02(+0.60%)
Sep 15, 2005 3.919 3.919 3.867 3.896 263,021 -0.01(-0.27%)
Sep 14, 2005 3.826 3.917 3.826 3.906 570,617 +0.05(+1.35%)
Sep 13, 2005 3.906 3.927 3.831 3.854 202,642 -0.05(-1.33%)
Sep 12, 2005 3.880 3.906 3.852 3.906 90,012 +0.03(+0.67%)
Sep 09, 2005 3.909 3.909 3.828 3.880 96,574 +0.01(+0.20%)
Sep 08, 2005 3.932 3.932 3.828 3.872 181,414 -0.03(-0.67%)
Sep 07, 2005 3.932 3.932 3.857 3.898 161,523 -0.01(-0.20%)
Sep 06, 2005 3.945 3.945 3.880 3.906 84,813 +0.04(+1.01%)
Sep 02, 2005 3.966 3.966 3.846 3.867 64,661 -0.07(-1.79%)
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.