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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2007 3.253 3.258 3.188 3.214 163,896 -0.01(-0.24%)
Aug 30, 2007 3.172 3.247 3.172 3.221 163,497 +0.02(+0.57%)
Aug 29, 2007 3.190 3.206 3.162 3.203 183,023 +0.01(+0.41%)
Aug 28, 2007 3.211 3.211 3.141 3.190 301,678 +0.00(+0.00%)
Aug 27, 2007 3.227 3.227 3.141 3.190 236,195 -0.01(-0.41%)
Aug 24, 2007 3.185 3.203 3.159 3.203 154,089 +0.01(+0.41%)
Aug 23, 2007 3.224 3.224 3.172 3.190 157,449 +0.02(+0.57%)
Aug 22, 2007 3.148 3.208 3.042 3.172 368,213 +0.02(+0.49%)
Aug 21, 2007 3.076 3.167 3.031 3.156 383,553 +0.04(+1.34%)
Aug 20, 2007 3.128 3.185 3.042 3.115 462,173 +0.03(+0.84%)
Aug 17, 2007 3.122 3.148 2.854 3.089 826,078 +0.09(+2.95%)
Aug 16, 2007 3.130 3.188 2.867 3.000 582,056 -0.13(-4.16%)
Aug 15, 2007 3.219 3.292 3.125 3.130 442,251 -0.12(-3.69%)
Aug 14, 2007 3.250 3.292 3.193 3.250 385,193 +0.03(+1.05%)
Aug 13, 2007 3.169 3.292 3.167 3.216 421,208 +0.00(+0.00%)
Aug 10, 2007 3.180 3.294 3.162 3.216 402,527 +0.00(+0.00%)
Aug 09, 2007 3.310 3.315 3.216 3.216 401,317 -0.09(-2.60%)
Aug 08, 2007 3.289 3.336 3.203 3.302 544,163 -0.01(-0.16%)
Aug 07, 2007 3.284 3.310 3.164 3.307 422,709 -0.01(-0.24%)
Aug 06, 2007 3.333 3.336 3.125 3.315 353,414 -0.02(-0.47%)
Aug 03, 2007 3.281 3.357 3.258 3.331 360,387 +0.02(+0.47%)
Aug 02, 2007 3.344 3.344 3.281 3.315 344,908 -0.02(-0.70%)
Aug 01, 2007 3.412 3.430 3.281 3.339 202,227 -0.06(-1.76%)
Jul 31, 2007 3.385 3.448 3.346 3.398 291,778 +0.02(+0.62%)
Jul 30, 2007 3.409 3.409 3.359 3.378 121,611 -0.01(-0.15%)
Jul 27, 2007 3.375 3.391 3.349 3.383 117,629 -0.01(-0.23%)
Jul 26, 2007 3.401 3.422 3.333 3.391 200,518 -0.01(-0.38%)
Jul 25, 2007 3.479 3.479 3.393 3.404 172,579 -0.05(-1.36%)
Jul 24, 2007 3.523 3.523 3.430 3.451 115,536 -0.06(-1.63%)
Jul 23, 2007 3.539 3.539 3.503 3.508 113,835 -0.00(-0.07%)
Jul 20, 2007 3.523 3.544 3.500 3.510 101,290 -0.03(-0.81%)
Jul 19, 2007 3.570 3.570 3.531 3.539 123,381 -0.03(-0.88%)
Jul 18, 2007 3.622 3.638 3.557 3.570 148,948 -0.07(-1.79%)
Jul 17, 2007 3.633 3.651 3.622 3.635 79,467 -0.00(-0.07%)
Jul 16, 2007 3.617 3.656 3.609 3.638 118,381 +0.00(+0.07%)
Jul 13, 2007 3.628 3.654 3.620 3.635 101,728 -0.01(-0.29%)
Jul 12, 2007 3.646 3.672 3.622 3.646 132,996 +0.00(+0.07%)
Jul 11, 2007 3.617 3.659 3.615 3.643 135,254 +0.00(+0.00%)
Jul 10, 2007 3.633 3.667 3.609 3.643 217,913 +0.02(+0.50%)
Jul 09, 2007 3.659 3.659 3.615 3.625 204,339 -0.05(-1.28%)
Jul 06, 2007 3.690 3.695 3.646 3.672 140,968 -0.01(-0.21%)
Jul 05, 2007 3.721 3.721 3.678 3.680 48,782 -0.07(-1.81%)
Jul 03, 2007 3.729 3.747 3.714 3.747 52,664 +0.01(+0.35%)
Jul 02, 2007 3.727 3.745 3.695 3.734 201,885 +0.03(+0.91%)
Jun 29, 2007 3.742 3.760 3.643 3.701 669,008 -0.04(-1.18%)
Jun 28, 2007 3.688 3.747 3.688 3.745 379,940 +0.04(+0.97%)
Jun 27, 2007 3.685 3.747 3.677 3.709 448,245 -0.00(-0.06%)
Jun 26, 2007 3.820 3.836 3.664 3.711 348,952 -0.11(-2.80%)
Jun 25, 2007 3.885 3.885 3.763 3.818 507,334 -0.07(-1.87%)
Jun 22, 2007 3.792 3.891 3.753 3.891 5,440,951 +0.07(+1.84%)
Jun 21, 2007 3.714 3.833 3.714 3.820 310,341 +0.08(+2.16%)
Jun 20, 2007 3.789 3.826 3.727 3.740 259,580 -0.05(-1.44%)
Jun 19, 2007 3.813 3.813 3.760 3.794 216,573 -0.03(-0.75%)
Jun 18, 2007 3.815 3.826 3.760 3.823 211,965 +0.02(+0.41%)
Jun 15, 2007 3.711 3.823 3.659 3.807 518,777 +0.15(+3.98%)
Jun 14, 2007 3.664 3.695 3.641 3.662 207,741 +0.00(+0.07%)
Jun 13, 2007 3.643 3.672 3.612 3.659 178,557 +0.04(+1.01%)
Jun 12, 2007 3.633 3.677 3.604 3.622 211,581 -0.03(-0.71%)
Jun 11, 2007 3.651 3.698 3.641 3.648 165,091 +0.00(+0.07%)
Jun 08, 2007 3.622 3.682 3.615 3.646 175,082 -0.00(-0.07%)
Jun 07, 2007 3.656 3.698 3.617 3.648 276,975 -0.03(-0.78%)
Jun 06, 2007 3.682 3.711 3.659 3.677 147,941 -0.04(-1.05%)
Jun 05, 2007 3.685 3.721 3.662 3.716 250,422 +0.01(+0.28%)
Jun 04, 2007 3.711 3.745 3.684 3.706 191,698 -0.01(-0.28%)
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.