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 (%)
Dec 30, 2005 3.524 3.605 3.506 3.537 250,953 +0.02(+0.44%)
Dec 29, 2005 3.613 3.613 3.503 3.522 276,030 -0.08(-2.31%)
Dec 28, 2005 3.553 3.610 3.514 3.605 183,643 +0.08(+2.14%)
Dec 27, 2005 3.553 3.576 3.529 3.529 297,364 -0.01(-0.37%)
Dec 23, 2005 3.550 3.574 3.516 3.542 280,317 +0.00(+0.00%)
Dec 22, 2005 3.477 3.576 3.477 3.542 303,741 +0.05(+1.34%)
Dec 21, 2005 3.542 3.556 3.483 3.496 238,463 -0.02(-0.52%)
Dec 20, 2005 3.496 3.576 3.490 3.514 496,559 -0.01(-0.15%)
Dec 19, 2005 3.566 3.587 3.493 3.519 292,173 -0.09(-2.38%)
Dec 16, 2005 3.605 3.613 3.529 3.605 566,590 +0.02(+0.58%)
Dec 15, 2005 3.589 3.608 3.532 3.584 220,068 -0.01(-0.15%)
Dec 14, 2005 3.608 3.618 3.566 3.589 245,037 -0.01(-0.29%)
Dec 13, 2005 3.608 3.615 3.548 3.600 302,362 +0.02(+0.58%)
Dec 12, 2005 3.582 3.608 3.540 3.579 291,009 +0.03(+0.73%)
Dec 09, 2005 3.553 3.613 3.540 3.553 398,567 -0.02(-0.44%)
Dec 08, 2005 3.550 3.592 3.545 3.569 247,488 +0.03(+0.81%)
Dec 07, 2005 3.601 3.618 3.529 3.540 503,429 -0.05(-1.31%)
Dec 06, 2005 3.592 3.631 3.550 3.587 376,849 -0.00(-0.07%)
Dec 05, 2005 3.647 3.647 3.566 3.589 386,754 -0.05(-1.36%)
Dec 02, 2005 3.613 3.662 3.608 3.639 217,398 +0.03(+0.79%)
Dec 01, 2005 3.693 3.693 3.608 3.610 370,206 -0.03(-0.86%)
Nov 30, 2005 3.667 3.720 3.628 3.641 332,802 -0.03(-0.78%)
Nov 29, 2005 3.665 3.688 3.634 3.670 270,870 +0.05(+1.37%)
Nov 28, 2005 3.717 3.717 3.618 3.621 259,271 -0.03(-0.71%)
Nov 25, 2005 3.652 3.709 3.644 3.647 53,371 -0.04(-1.06%)
Nov 23, 2005 3.699 3.766 3.639 3.686 194,231 -0.04(-0.98%)
Nov 22, 2005 3.792 3.811 3.709 3.722 121,927 -0.05(-1.31%)
Nov 21, 2005 3.701 3.774 3.678 3.772 129,030 +0.05(+1.26%)
Nov 18, 2005 3.837 3.837 3.696 3.725 194,239 -0.05(-1.31%)
Nov 17, 2005 3.756 3.878 3.712 3.774 224,410 +0.08(+2.04%)
Nov 16, 2005 3.722 3.751 3.647 3.699 177,392 -0.05(-1.32%)
Nov 15, 2005 3.792 3.792 3.712 3.748 87,445 -0.04(-1.17%)
Nov 14, 2005 3.899 3.904 3.774 3.792 72,331 -0.07(-1.69%)
Nov 11, 2005 3.904 3.904 3.790 3.857 105,368 +0.00(+0.00%)
Nov 10, 2005 3.805 3.891 3.772 3.857 123,210 +0.08(+2.07%)
Nov 09, 2005 3.800 3.826 3.725 3.779 140,859 -0.02(-0.55%)
Nov 08, 2005 3.808 3.813 3.748 3.800 56,065 -0.01(-0.34%)
Nov 07, 2005 3.826 3.876 3.790 3.813 95,348 +0.04(+0.96%)
Nov 04, 2005 3.774 3.878 3.730 3.777 50,667 +0.03(+0.69%)
Nov 03, 2005 3.839 3.891 3.712 3.751 147,299 -0.08(-1.97%)
Nov 02, 2005 3.766 3.826 3.709 3.826 106,616 +0.08(+2.08%)
Nov 01, 2005 3.733 3.769 3.683 3.748 70,779 +0.05(+1.34%)
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.