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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 3.792 3.821 3.745 3.787 237,882 +0.03(+0.70%)
Apr 27, 2006 3.769 3.808 3.727 3.761 201,142 +0.00(+0.00%)
Apr 26, 2006 3.742 3.795 3.735 3.761 76,355 +0.00(+0.00%)
Apr 25, 2006 3.792 3.792 3.732 3.761 209,115 +0.01(+0.21%)
Apr 24, 2006 3.790 3.823 3.748 3.753 248,455 -0.03(-0.69%)
Apr 21, 2006 3.850 3.850 3.766 3.779 141,751 -0.06(-1.43%)
Apr 20, 2006 3.682 3.850 3.682 3.834 168,350 +0.13(+3.61%)
Apr 19, 2006 3.824 3.824 3.669 3.701 361,298 -0.12(-3.15%)
Apr 18, 2006 3.774 3.821 3.750 3.821 208,813 +0.05(+1.32%)
Apr 17, 2006 3.856 3.865 3.742 3.771 370,172 -0.09(-2.24%)
Apr 13, 2006 3.889 3.900 3.837 3.858 162,516 -0.01(-0.20%)
Apr 12, 2006 3.889 3.915 3.850 3.866 279,590 -0.02(-0.61%)
Apr 11, 2006 3.915 3.952 3.889 3.889 178,056 -0.01(-0.27%)
Apr 10, 2006 3.892 3.949 3.889 3.900 130,972 -0.00(-0.07%)
Apr 07, 2006 3.928 3.955 3.889 3.902 119,533 -0.01(-0.27%)
Apr 06, 2006 3.915 3.955 3.905 3.913 120,651 -0.02(-0.47%)
Apr 05, 2006 3.907 3.955 3.884 3.931 221,639 +0.02(+0.60%)
Apr 04, 2006 3.918 3.957 3.889 3.907 170,122 +0.01(+0.13%)
Apr 03, 2006 3.947 3.947 3.889 3.902 135,512 -0.05(-1.32%)
Mar 31, 2006 3.965 3.973 3.879 3.955 287,524 +0.02(+0.60%)
Mar 30, 2006 3.944 3.983 3.905 3.931 162,588 -0.02(-0.53%)
Mar 29, 2006 3.928 3.962 3.921 3.952 283,939 +0.02(+0.40%)
Mar 28, 2006 3.960 3.994 3.928 3.936 195,262 -0.04(-0.99%)
Mar 27, 2006 3.989 3.994 3.939 3.976 150,690 +0.01(+0.20%)
Mar 24, 2006 3.942 4.007 3.918 3.968 114,809 +0.01(+0.33%)
Mar 23, 2006 3.965 4.023 3.928 3.955 127,150 -0.03(-0.66%)
Mar 22, 2006 3.999 4.010 3.926 3.981 138,605 +0.05(+1.20%)
Mar 21, 2006 4.004 4.007 3.931 3.934 203,349 -0.06(-1.51%)
Mar 20, 2006 3.983 4.004 3.955 3.994 129,972 +0.04(+0.93%)
Mar 17, 2006 3.994 4.007 3.949 3.957 562,746 -0.01(-0.13%)
Mar 16, 2006 3.973 3.994 3.928 3.962 126,390 +0.03(+0.67%)
Mar 15, 2006 4.020 4.023 3.928 3.936 283,534 -0.06(-1.44%)
Mar 14, 2006 3.968 4.020 3.918 3.994 217,080 +0.03(+0.86%)
Mar 13, 2006 3.952 3.981 3.905 3.960 180,015 +0.02(+0.47%)
Mar 10, 2006 3.918 3.949 3.910 3.942 95,668 +0.02(+0.60%)
Mar 09, 2006 3.952 3.978 3.913 3.918 368,538 -0.03(-0.66%)
Mar 08, 2006 3.955 3.965 3.915 3.944 175,292 +0.02(+0.47%)
Mar 07, 2006 3.936 3.968 3.915 3.926 226,855 -0.03(-0.86%)
Mar 06, 2006 3.968 3.968 3.936 3.960 179,141 +0.01(+0.13%)
Mar 03, 2006 3.965 3.968 3.934 3.955 568,676 -0.00(-0.07%)
Mar 02, 2006 3.968 3.968 3.942 3.957 273,106 -0.01(-0.20%)
Mar 01, 2006 3.934 3.968 3.934 3.965 158,510 +0.02(+0.46%)
Feb 28, 2006 3.968 3.968 3.931 3.947 224,380 -0.02(-0.53%)
Feb 27, 2006 3.965 3.970 3.936 3.968 302,500 +0.01(+0.20%)
Feb 24, 2006 3.947 3.968 3.897 3.960 290,766 +0.04(+1.00%)
Feb 23, 2006 3.936 3.968 3.897 3.921 241,593 -0.03(-0.80%)
Feb 22, 2006 3.915 3.965 3.910 3.952 320,652 +0.03(+0.67%)
Feb 21, 2006 3.965 3.968 3.839 3.926 128,387 -0.01(-0.20%)
Feb 17, 2006 3.981 3.994 3.915 3.934 268,100 -0.01(-0.27%)
Feb 16, 2006 3.955 4.033 3.931 3.944 276,065 -0.03(-0.86%)
Feb 15, 2006 3.944 3.994 3.889 3.978 184,593 +0.08(+1.95%)
Feb 14, 2006 3.955 3.962 3.889 3.902 170,057 -0.04(-0.93%)
Feb 13, 2006 3.949 3.949 3.888 3.939 180,760 +0.04(+0.94%)
Feb 10, 2006 3.881 3.928 3.863 3.902 272,701 +0.01(+0.20%)
Feb 09, 2006 3.955 3.962 3.852 3.894 167,155 -0.03(-0.87%)
Feb 08, 2006 3.928 3.968 3.876 3.928 194,273 +0.03(+0.67%)
Feb 07, 2006 3.905 3.965 3.897 3.902 162,195 -0.01(-0.33%)
Feb 06, 2006 3.910 3.981 3.873 3.915 187,159 -0.01(-0.27%)
Feb 03, 2006 3.928 3.955 3.876 3.926 168,167 +0.01(+0.20%)
Feb 02, 2006 3.866 3.981 3.850 3.918 223,185 +0.04(+0.94%)
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.