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 (%)
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%)
Aug 01, 2006 3.811 3.863 3.753 3.787 143,225 -0.05(-1.23%)
Jul 31, 2006 3.811 3.845 3.763 3.834 149,258 +0.04(+0.97%)
Jul 28, 2006 3.756 3.808 3.729 3.797 119,338 +0.08(+2.11%)
Jul 27, 2006 3.808 3.813 3.701 3.719 156,769 -0.05(-1.39%)
Jul 26, 2006 3.797 3.821 3.722 3.771 265,355 -0.04(-0.96%)
Jul 25, 2006 3.680 3.821 3.680 3.808 179,610 +0.12(+3.12%)
Jul 24, 2006 3.703 3.719 3.659 3.693 116,711 +0.00(+0.00%)
Jul 21, 2006 3.722 3.722 3.648 3.693 159,133 -0.02(-0.42%)
Jul 20, 2006 3.727 3.727 3.680 3.708 104,969 -0.01(-0.21%)
Jul 19, 2006 3.659 3.729 3.643 3.716 218,477 +0.02(+0.50%)
Jul 18, 2006 3.643 3.706 3.632 3.698 148,754 +0.05(+1.29%)
Jul 17, 2006 3.690 3.732 3.643 3.651 207,259 -0.05(-1.41%)
Jul 14, 2006 3.648 3.716 3.601 3.703 205,319 +0.04(+1.22%)
Jul 13, 2006 3.661 3.687 3.630 3.659 196,270 +0.01(+0.29%)
Jul 12, 2006 3.711 3.742 3.648 3.648 122,916 -0.08(-2.04%)
Jul 11, 2006 3.695 3.745 3.680 3.724 119,704 +0.02(+0.64%)
Jul 10, 2006 3.680 3.763 3.669 3.701 110,563 +0.02(+0.50%)
Jul 07, 2006 3.737 3.782 3.669 3.682 190,661 -0.07(-1.88%)
Jul 06, 2006 3.811 3.850 3.714 3.753 160,660 -0.07(-1.78%)
Jul 05, 2006 3.858 3.871 3.708 3.821 298,399 -0.06(-1.55%)
Jul 03, 2006 3.889 3.889 3.839 3.881 150,446 -0.05(-1.20%)
Jun 30, 2006 3.661 3.928 3.617 3.928 1,874,077 +0.27(+7.30%)
Jun 29, 2006 3.606 3.664 3.551 3.661 434,144 +0.07(+1.97%)
Jun 28, 2006 3.585 3.614 3.572 3.591 175,826 +0.00(+0.07%)
Jun 27, 2006 3.598 3.635 3.583 3.588 131,732 -0.02(-0.58%)
Jun 26, 2006 3.614 3.625 3.583 3.609 150,060 +0.03(+0.73%)
Jun 23, 2006 3.562 3.622 3.559 3.583 193,158 +0.01(+0.22%)
Jun 22, 2006 3.557 3.612 3.557 3.575 144,588 +0.01(+0.15%)
Jun 21, 2006 3.577 3.667 3.554 3.570 253,797 -0.01(-0.22%)
Jun 20, 2006 3.601 3.622 3.575 3.577 141,415 -0.02(-0.58%)
Jun 19, 2006 3.703 3.719 3.596 3.598 443,285 -0.10(-2.83%)
Jun 16, 2006 3.672 3.719 3.672 3.703 885,361 +0.01(+0.35%)
Jun 15, 2006 3.680 3.695 3.648 3.690 111,663 +0.05(+1.37%)
Jun 14, 2006 3.732 3.732 3.601 3.640 256,405 -0.04(-1.00%)
Jun 13, 2006 3.656 3.729 3.632 3.677 181,642 -0.00(-0.07%)
Jun 12, 2006 3.750 3.769 3.674 3.680 186,220 -0.07(-1.97%)
Jun 09, 2006 3.693 3.797 3.648 3.753 280,239 +0.05(+1.43%)
Jun 08, 2006 3.630 3.714 3.601 3.701 159,522 +0.05(+1.44%)
Jun 07, 2006 3.737 3.774 3.640 3.648 210,627 -0.10(-2.59%)
Jun 06, 2006 3.706 3.745 3.680 3.745 159,667 +0.07(+1.78%)
Jun 05, 2006 3.769 3.779 3.680 3.680 204,303 -0.10(-2.77%)
Jun 02, 2006 3.771 3.860 3.740 3.784 91,575 -0.03(-0.69%)
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.