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 (%)
Feb 28, 2006 3.966 3.966 3.929 3.945 224,495 -0.02(-0.53%)
Feb 27, 2006 3.963 3.968 3.934 3.966 302,654 +0.01(+0.20%)
Feb 24, 2006 3.945 3.966 3.895 3.958 290,914 +0.04(+1.00%)
Feb 23, 2006 3.934 3.966 3.895 3.919 241,717 -0.03(-0.80%)
Feb 22, 2006 3.913 3.963 3.908 3.950 320,816 +0.03(+0.67%)
Feb 21, 2006 3.963 3.966 3.837 3.924 128,453 -0.01(-0.20%)
Feb 17, 2006 3.979 3.992 3.913 3.932 268,237 -0.01(-0.27%)
Feb 16, 2006 3.953 4.031 3.929 3.942 276,206 -0.03(-0.86%)
Feb 15, 2006 3.942 3.992 3.887 3.976 184,687 +0.08(+1.95%)
Feb 14, 2006 3.953 3.960 3.887 3.900 170,144 -0.04(-0.93%)
Feb 13, 2006 3.947 3.947 3.886 3.937 180,852 +0.04(+0.94%)
Feb 10, 2006 3.879 3.926 3.861 3.900 272,840 +0.01(+0.20%)
Feb 09, 2006 3.953 3.960 3.850 3.892 167,240 -0.03(-0.87%)
Feb 08, 2006 3.926 3.966 3.874 3.926 194,372 +0.03(+0.67%)
Feb 07, 2006 3.903 3.963 3.895 3.900 162,278 -0.01(-0.33%)
Feb 06, 2006 3.908 3.979 3.871 3.913 187,255 -0.01(-0.27%)
Feb 03, 2006 3.926 3.953 3.874 3.924 168,253 +0.01(+0.20%)
Feb 02, 2006 3.864 3.979 3.848 3.916 223,299 +0.04(+0.94%)
Feb 01, 2006 3.856 3.911 3.811 3.879 176,986 +0.05(+1.40%)
Jan 31, 2006 3.887 3.887 3.790 3.826 248,914 -0.03(-0.78%)
Jan 30, 2006 3.900 3.900 3.827 3.856 234,294 -0.02(-0.61%)
Jan 27, 2006 3.958 3.958 3.858 3.879 185,707 -0.06(-1.46%)
Jan 26, 2006 3.911 3.937 3.829 3.937 217,580 +0.08(+1.97%)
Jan 25, 2006 3.858 3.861 3.777 3.861 209,573 +0.02(+0.48%)
Jan 24, 2006 3.803 3.861 3.775 3.843 201,527 -0.00(-0.07%)
Jan 23, 2006 3.835 3.861 3.803 3.845 146,347 +0.06(+1.66%)
Jan 20, 2006 3.856 3.856 3.769 3.782 183,320 -0.04(-1.16%)
Jan 19, 2006 3.848 3.848 3.761 3.827 122,233 +0.05(+1.25%)
Jan 18, 2006 3.782 3.861 3.756 3.780 165,811 -0.03(-0.89%)
Jan 17, 2006 3.769 3.861 3.769 3.814 89,127 -0.02(-0.48%)
Jan 13, 2006 3.822 3.885 3.751 3.832 303,976 +0.01(+0.21%)
Jan 12, 2006 3.848 3.861 3.806 3.824 195,598 -0.00(-0.07%)
Jan 11, 2006 3.738 3.856 3.672 3.827 306,436 +0.14(+3.84%)
Jan 10, 2006 3.701 3.756 3.628 3.686 445,915 +0.04(+1.15%)
Jan 09, 2006 3.652 3.665 3.599 3.644 214,023 +0.02(+0.58%)
Jan 06, 2006 3.701 3.730 3.599 3.623 224,953 -0.01(-0.14%)
Jan 05, 2006 3.657 3.730 3.615 3.628 230,577 -0.04(-1.07%)
Jan 04, 2006 3.675 3.712 3.612 3.667 235,799 +0.02(+0.57%)
Jan 03, 2006 3.583 3.662 3.534 3.646 266,266 +0.09(+2.50%)
Dec 30, 2005 3.544 3.625 3.526 3.557 249,541 +0.02(+0.44%)
Dec 29, 2005 3.633 3.633 3.523 3.542 274,476 -0.08(-2.31%)
Dec 28, 2005 3.573 3.631 3.534 3.625 182,609 +0.08(+2.14%)
Dec 27, 2005 3.573 3.597 3.549 3.549 295,690 -0.01(-0.37%)
Dec 23, 2005 3.570 3.594 3.536 3.563 278,739 +0.00(+0.00%)
Dec 22, 2005 3.497 3.597 3.497 3.563 302,031 +0.05(+1.34%)
Dec 21, 2005 3.563 3.576 3.502 3.515 237,121 -0.02(-0.52%)
Dec 20, 2005 3.515 3.597 3.510 3.534 493,764 -0.01(-0.15%)
Dec 19, 2005 3.586 3.607 3.513 3.539 290,528 -0.09(-2.38%)
Dec 16, 2005 3.625 3.633 3.549 3.625 563,400 +0.02(+0.58%)
Dec 15, 2005 3.610 3.628 3.552 3.604 218,829 -0.01(-0.15%)
Dec 14, 2005 3.628 3.638 3.586 3.610 243,657 -0.01(-0.29%)
Dec 13, 2005 3.628 3.636 3.568 3.620 300,660 +0.02(+0.58%)
Dec 12, 2005 3.602 3.628 3.560 3.599 289,371 +0.03(+0.73%)
Dec 09, 2005 3.573 3.633 3.560 3.573 396,324 -0.02(-0.44%)
Dec 08, 2005 3.570 3.612 3.565 3.589 246,095 +0.03(+0.81%)
Dec 07, 2005 3.621 3.638 3.549 3.560 500,594 -0.05(-1.31%)
Dec 06, 2005 3.612 3.652 3.570 3.607 374,728 -0.00(-0.07%)
Dec 05, 2005 3.667 3.667 3.586 3.610 384,576 -0.05(-1.36%)
Dec 02, 2005 3.633 3.683 3.628 3.659 216,174 +0.03(+0.79%)
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.