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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 12:48 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 (%)
Sep 28, 2007 3.385 3.385 3.333 3.344 123,016 -0.03(-0.77%)
Sep 27, 2007 3.260 3.370 3.214 3.370 294,486 +0.13(+4.02%)
Sep 26, 2007 3.247 3.279 3.224 3.240 163,105 -0.02(-0.48%)
Sep 25, 2007 3.266 3.300 3.255 3.255 144,593 -0.01(-0.16%)
Sep 24, 2007 3.258 3.289 3.255 3.260 156,804 +0.00(+0.08%)
Sep 21, 2007 3.268 3.271 3.219 3.258 103,394 +0.00(+0.08%)
Sep 20, 2007 3.302 3.332 3.214 3.255 179,199 -0.08(-2.34%)
Sep 19, 2007 3.388 3.388 3.310 3.333 119,272 -0.06(-1.77%)
Sep 18, 2007 3.401 3.401 3.346 3.393 92,619 -0.01(-0.15%)
Sep 17, 2007 3.346 3.406 3.333 3.398 178,481 +0.04(+1.19%)
Sep 14, 2007 3.331 3.359 3.284 3.358 115,406 +0.03(+0.99%)
Sep 13, 2007 3.300 3.328 3.287 3.326 94,121 +0.03(+0.79%)
Sep 12, 2007 3.267 3.310 3.258 3.300 142,804 +0.02(+0.56%)
Sep 11, 2007 3.273 3.307 3.159 3.281 171,357 +0.00(+0.00%)
Sep 10, 2007 3.297 3.302 3.260 3.281 97,269 -0.01(-0.40%)
Sep 07, 2007 3.305 3.318 3.268 3.294 173,197 -0.02(-0.47%)
Sep 06, 2007 3.294 3.315 3.281 3.310 150,595 +0.02(+0.71%)
Sep 05, 2007 3.253 3.305 3.232 3.287 270,808 +0.04(+1.12%)
Sep 04, 2007 3.206 3.263 3.195 3.250 278,431 +0.04(+1.13%)
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%)
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.