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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2006 3.873 3.902 3.837 3.837 213,826 -0.01(-0.34%)
Nov 29, 2006 3.821 3.850 3.797 3.850 203,593 +0.04(+1.03%)
Nov 28, 2006 3.766 3.811 3.761 3.811 126,971 +0.03(+0.76%)
Nov 27, 2006 3.800 3.837 3.774 3.782 244,419 -0.05(-1.23%)
Nov 24, 2006 3.832 3.850 3.816 3.829 52,208 -0.01(-0.27%)
Nov 22, 2006 3.876 3.876 3.811 3.839 146,146 -0.02(-0.61%)
Nov 21, 2006 3.907 3.942 3.852 3.863 189,843 -0.04(-1.14%)
Nov 20, 2006 3.902 3.942 3.845 3.907 248,638 +0.02(+0.54%)
Nov 17, 2006 3.902 3.902 3.834 3.887 151,251 -0.02(-0.60%)
Nov 16, 2006 3.892 3.913 3.863 3.910 185,700 +0.04(+0.95%)
Nov 15, 2006 3.866 3.887 3.826 3.873 196,762 -0.00(-0.07%)
Nov 14, 2006 3.847 3.884 3.826 3.876 151,416 +0.03(+0.75%)
Nov 13, 2006 3.847 3.887 3.813 3.847 198,175 +0.00(+0.07%)
Nov 10, 2006 3.753 3.900 3.753 3.845 236,206 +0.09(+2.37%)
Nov 09, 2006 3.868 3.868 3.740 3.756 107,845 -0.09(-2.45%)
Nov 08, 2006 3.842 3.900 3.795 3.850 108,551 +0.00(+0.00%)
Nov 07, 2006 3.771 3.873 3.771 3.850 317,861 +0.07(+1.80%)
Nov 06, 2006 3.761 3.787 3.740 3.782 108,677 +0.02(+0.56%)
Nov 03, 2006 3.667 3.769 3.622 3.761 363,226 +0.05(+1.34%)
Nov 02, 2006 3.748 3.761 3.656 3.711 307,677 -0.05(-1.39%)
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.