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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2005 3.948 3.948 3.836 3.883 345,699 -0.02(-0.47%)
Aug 30, 2005 3.904 3.906 3.841 3.901 234,690 +0.01(+0.13%)
Aug 29, 2005 3.844 3.896 3.776 3.896 466,566 +0.03(+0.88%)
Aug 26, 2005 3.914 3.914 3.844 3.862 114,787 -0.02(-0.47%)
Aug 25, 2005 3.854 3.906 3.854 3.880 191,513 +0.01(+0.34%)
Aug 24, 2005 3.857 3.906 3.849 3.867 233,369 +0.02(+0.47%)
Aug 23, 2005 3.906 3.925 3.844 3.849 208,279 -0.06(-1.47%)
Aug 22, 2005 3.906 3.925 3.896 3.906 183,818 -0.01(-0.27%)
Aug 19, 2005 3.906 3.925 3.893 3.917 171,937 +0.01(+0.33%)
Aug 18, 2005 3.918 3.925 3.898 3.904 216,727 -0.02(-0.46%)
Aug 17, 2005 3.906 3.945 3.906 3.922 206,293 +0.02(+0.53%)
Aug 16, 2005 3.919 3.969 3.901 3.901 138,272 -0.03(-0.73%)
Aug 15, 2005 3.938 3.969 3.930 3.930 172,763 -0.04(-0.98%)
Aug 12, 2005 3.927 3.997 3.922 3.969 178,496 +0.01(+0.26%)
Aug 11, 2005 3.932 3.958 3.901 3.958 353,210 +0.05(+1.33%)
Aug 10, 2005 3.958 3.958 3.906 3.906 426,807 -0.05(-1.32%)
Aug 09, 2005 3.951 3.969 3.922 3.958 140,139 +0.00(+0.07%)
Aug 08, 2005 3.974 3.997 3.927 3.956 240,004 +0.01(+0.20%)
Aug 05, 2005 4.010 4.031 3.948 3.948 466,946 -0.05(-1.24%)
Aug 04, 2005 4.063 4.063 3.964 3.997 231,729 +0.03(+0.66%)
Aug 03, 2005 4.052 4.052 3.971 3.971 433,600 +0.00(+0.00%)
Aug 02, 2005 3.971 4.037 3.945 3.971 576,596 +0.03(+0.86%)
Aug 01, 2005 3.932 3.971 3.932 3.938 385,708 -0.02(-0.53%)
Jul 29, 2005 3.971 3.984 3.932 3.958 412,583 +0.02(+0.60%)
Jul 28, 2005 4.037 4.037 3.919 3.935 663,501 -0.04(-0.92%)
Jul 27, 2005 4.128 4.128 3.919 3.971 651,959 -0.11(-2.74%)
Jul 26, 2005 4.076 4.167 3.979 4.083 958,126 -0.04(-1.01%)
Jul 25, 2005 4.214 4.215 4.076 4.125 204,016 +0.01(+0.25%)
Jul 22, 2005 4.245 4.245 4.104 4.115 193,994 -0.08(-1.86%)
Jul 21, 2005 4.141 4.219 4.117 4.193 199,593 +0.03(+0.62%)
Jul 20, 2005 4.164 4.167 4.115 4.167 151,781 +0.03(+0.63%)
Jul 19, 2005 4.167 4.193 4.037 4.141 162,825 +0.01(+0.13%)
Jul 18, 2005 4.089 4.167 4.037 4.135 292,235 +0.02(+0.51%)
Jul 15, 2005 4.115 4.154 4.050 4.115 232,728 +0.04(+0.96%)
Jul 14, 2005 4.037 4.146 4.023 4.076 266,469 +0.08(+1.95%)
Jul 13, 2005 3.958 4.141 3.927 3.997 226,411 +0.04(+1.05%)
Jul 12, 2005 3.932 3.958 3.932 3.956 204,193 +0.03(+0.80%)
Jul 11, 2005 3.930 3.930 3.909 3.925 396,824 -0.01(-0.20%)
Jul 08, 2005 3.938 3.945 3.917 3.932 677,594 -0.01(-0.13%)
Jul 07, 2005 3.906 3.938 3.906 3.938 162,940 +0.01(+0.20%)
Jul 06, 2005 3.940 3.940 3.922 3.930 254,996 -0.00(-0.07%)
Jul 05, 2005 3.945 3.945 3.914 3.932 172,797 +0.01(+0.33%)
Jul 01, 2005 3.935 3.938 3.919 3.919 304,892 +0.00(+0.00%)
Jun 30, 2005 3.945 3.945 3.906 3.919 500,780 +0.01(+0.27%)
Jun 29, 2005 3.914 3.935 3.906 3.909 211,197 +0.00(+0.07%)
Jun 28, 2005 3.932 3.932 3.906 3.906 1,274,865 -0.02(-0.60%)
Jun 27, 2005 3.932 3.932 3.914 3.930 445,607 +0.00(+0.00%)
Jun 24, 2005 3.932 3.938 3.906 3.930 2,042,376 +0.01(+0.33%)
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.