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 (%)
Oct 31, 2006 3.884 3.897 3.805 3.837 259,593 -0.03(-0.75%)
Oct 30, 2006 3.824 3.894 3.813 3.866 200,726 +0.03(+0.75%)
Oct 27, 2006 3.847 3.863 3.832 3.837 177,663 -0.03(-0.68%)
Oct 26, 2006 3.800 3.863 3.800 3.863 186,987 +0.04(+1.10%)
Oct 25, 2006 3.818 3.863 3.811 3.821 289,441 -0.02(-0.61%)
Oct 24, 2006 3.818 3.858 3.813 3.845 117,402 -0.01(-0.34%)
Oct 23, 2006 3.839 3.868 3.826 3.858 94,801 +0.01(+0.20%)
Oct 20, 2006 3.866 3.876 3.803 3.850 208,729 +0.00(+0.07%)
Oct 19, 2006 3.797 3.868 3.787 3.847 248,390 +0.03(+0.75%)
Oct 18, 2006 3.850 3.863 3.779 3.818 187,083 -0.03(-0.75%)
Oct 17, 2006 3.876 3.876 3.777 3.847 237,492 -0.06(-1.54%)
Oct 16, 2006 3.942 3.942 3.900 3.907 118,677 -0.03(-0.73%)
Oct 13, 2006 3.968 3.968 3.868 3.936 205,903 -0.02(-0.46%)
Oct 12, 2006 3.955 3.968 3.907 3.955 247,470 +0.03(+0.87%)
Oct 11, 2006 3.918 3.947 3.853 3.921 318,560 +0.00(+0.07%)
Oct 10, 2006 3.918 3.918 3.852 3.918 180,614 +0.00(+0.07%)
Oct 09, 2006 3.892 3.915 3.855 3.915 157,071 +0.01(+0.20%)
Oct 06, 2006 3.889 3.918 3.866 3.907 166,498 +0.00(+0.00%)
Oct 05, 2006 3.871 3.918 3.837 3.907 232,189 +0.03(+0.67%)
Oct 04, 2006 3.821 3.887 3.808 3.881 204,975 +0.04(+1.16%)
Oct 03, 2006 3.790 3.837 3.771 3.837 221,440 +0.05(+1.31%)
Oct 02, 2006 3.813 3.863 3.782 3.787 131,705 -0.04(-0.96%)
Sep 29, 2006 3.813 3.855 3.792 3.824 351,626 +0.02(+0.62%)
Sep 28, 2006 3.818 3.834 3.777 3.800 204,502 -0.02(-0.48%)
Sep 27, 2006 3.750 3.818 3.750 3.818 233,117 +0.05(+1.32%)
Sep 26, 2006 3.732 3.784 3.695 3.769 224,804 +0.05(+1.27%)
Sep 25, 2006 3.716 3.732 3.669 3.722 313,099 +0.02(+0.42%)
Sep 22, 2006 3.719 3.756 3.698 3.706 145,352 -0.03(-0.77%)
Sep 21, 2006 3.771 3.797 3.695 3.735 253,144 -0.03(-0.77%)
Sep 20, 2006 3.711 3.787 3.680 3.763 311,396 +0.08(+2.28%)
Sep 19, 2006 3.703 3.719 3.667 3.680 182,642 -0.07(-1.82%)
Sep 18, 2006 3.774 3.800 3.735 3.748 234,041 -0.03(-0.69%)
Sep 15, 2006 3.729 3.787 3.714 3.774 584,045 +0.06(+1.69%)
Sep 14, 2006 3.656 3.716 3.656 3.711 233,903 +0.04(+1.00%)
Sep 13, 2006 3.612 3.674 3.580 3.674 196,583 +0.07(+2.04%)
Sep 12, 2006 3.593 3.612 3.577 3.601 226,160 +0.04(+1.03%)
Sep 11, 2006 3.538 3.577 3.536 3.564 3,367,857 +0.02(+0.52%)
Sep 08, 2006 3.530 3.585 3.525 3.546 237,252 +0.01(+0.30%)
Sep 07, 2006 3.570 3.614 3.525 3.536 445,218 -0.03(-0.81%)
Sep 06, 2006 3.596 3.625 3.562 3.564 336,124 -0.05(-1.38%)
Sep 05, 2006 3.638 3.648 3.596 3.614 143,061 -0.03(-0.93%)
Sep 01, 2006 3.667 3.667 3.622 3.648 183,810 +0.01(+0.14%)
Aug 31, 2006 3.622 3.674 3.604 3.643 203,948 +0.04(+1.02%)
Aug 30, 2006 3.575 3.614 3.549 3.606 209,382 +0.03(+0.88%)
Aug 29, 2006 3.572 3.578 3.551 3.575 281,793 +0.01(+0.29%)
Aug 28, 2006 3.583 3.609 3.546 3.564 171,023 +0.01(+0.15%)
Aug 25, 2006 3.549 3.588 3.549 3.559 120,365 +0.00(+0.07%)
Aug 24, 2006 3.575 3.588 3.549 3.557 195,697 -0.01(-0.29%)
Aug 23, 2006 3.614 3.648 3.551 3.567 236,958 -0.04(-1.02%)
Aug 22, 2006 3.562 3.638 3.557 3.604 165,440 +0.04(+1.10%)
Aug 21, 2006 3.656 3.656 3.557 3.564 204,384 -0.08(-2.23%)
Aug 18, 2006 3.638 3.659 3.588 3.646 192,386 +0.04(+1.02%)
Aug 17, 2006 3.559 3.617 3.559 3.609 184,727 +0.03(+0.73%)
Aug 16, 2006 3.612 3.612 3.530 3.583 327,945 -0.02(-0.51%)
Aug 15, 2006 3.543 3.601 3.530 3.601 196,900 +0.07(+1.85%)
Aug 14, 2006 3.577 3.596 3.525 3.536 142,584 -0.03(-0.74%)
Aug 11, 2006 3.606 3.609 3.538 3.562 191,077 -0.04(-1.09%)
Aug 10, 2006 3.546 3.622 3.522 3.601 212,184 +0.05(+1.48%)
Aug 09, 2006 3.596 3.612 3.549 3.549 297,727 -0.03(-0.88%)
Aug 08, 2006 3.651 3.653 3.577 3.580 380,787 -0.08(-2.29%)
Aug 07, 2006 3.669 3.674 3.601 3.664 328,094 -0.02(-0.50%)
Aug 04, 2006 3.719 3.729 3.656 3.682 149,629 +0.00(+0.07%)
Aug 03, 2006 3.693 3.716 3.575 3.680 437,791 -0.04(-1.13%)
Aug 02, 2006 3.824 3.910 3.719 3.722 243,338 -0.07(-1.73%)
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.