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

Gladstone Investment (NQ: GAIN )

13.99 +0.04 (+0.29%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 3.526 3.607 3.508 3.539 250,825 +0.02(+0.44%)
Dec 29, 2005 3.615 3.615 3.505 3.523 275,889 -0.08(-2.31%)
Dec 28, 2005 3.555 3.612 3.516 3.607 183,549 +0.08(+2.14%)
Dec 27, 2005 3.555 3.578 3.531 3.531 297,212 -0.01(-0.37%)
Dec 23, 2005 3.552 3.576 3.518 3.544 280,174 +0.00(+0.00%)
Dec 22, 2005 3.479 3.578 3.479 3.544 303,586 +0.05(+1.34%)
Dec 21, 2005 3.544 3.557 3.484 3.497 238,342 -0.02(-0.52%)
Dec 20, 2005 3.497 3.578 3.492 3.516 496,306 -0.01(-0.15%)
Dec 19, 2005 3.568 3.589 3.495 3.521 292,024 -0.09(-2.38%)
Dec 16, 2005 3.607 3.615 3.531 3.607 566,301 +0.02(+0.58%)
Dec 15, 2005 3.591 3.609 3.534 3.586 219,956 -0.01(-0.15%)
Dec 14, 2005 3.609 3.620 3.568 3.591 244,912 -0.01(-0.29%)
Dec 13, 2005 3.609 3.617 3.550 3.602 302,208 +0.02(+0.58%)
Dec 12, 2005 3.583 3.609 3.542 3.581 290,861 +0.03(+0.73%)
Dec 09, 2005 3.555 3.615 3.542 3.555 398,364 -0.02(-0.44%)
Dec 08, 2005 3.552 3.594 3.547 3.570 247,362 +0.03(+0.81%)
Dec 07, 2005 3.603 3.620 3.531 3.542 503,172 -0.05(-1.31%)
Dec 06, 2005 3.594 3.633 3.552 3.589 376,657 -0.00(-0.07%)
Dec 05, 2005 3.648 3.648 3.568 3.591 386,556 -0.05(-1.36%)
Dec 02, 2005 3.615 3.664 3.609 3.641 217,287 +0.03(+0.79%)
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.