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

Gladstone Investment (NQ: GAIN )

14.16 -0.16 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2006 3.858 3.913 3.813 3.881 176,895 +0.05(+1.40%)
Jan 31, 2006 3.889 3.889 3.792 3.828 248,787 -0.03(-0.78%)
Jan 30, 2006 3.902 3.902 3.829 3.858 234,174 -0.02(-0.61%)
Jan 27, 2006 3.960 3.960 3.860 3.881 185,613 -0.06(-1.46%)
Jan 26, 2006 3.913 3.939 3.831 3.939 217,469 +0.08(+1.97%)
Jan 25, 2006 3.860 3.863 3.779 3.863 209,466 +0.02(+0.48%)
Jan 24, 2006 3.805 3.863 3.777 3.845 201,424 -0.00(-0.07%)
Jan 23, 2006 3.837 3.863 3.805 3.847 146,272 +0.06(+1.66%)
Jan 20, 2006 3.858 3.858 3.771 3.784 183,226 -0.04(-1.16%)
Jan 19, 2006 3.850 3.850 3.763 3.829 122,171 +0.05(+1.25%)
Jan 18, 2006 3.784 3.863 3.758 3.782 165,727 -0.03(-0.89%)
Jan 17, 2006 3.771 3.863 3.771 3.816 89,081 -0.02(-0.48%)
Jan 13, 2006 3.824 3.887 3.753 3.834 303,821 +0.01(+0.21%)
Jan 12, 2006 3.850 3.863 3.808 3.826 195,498 -0.00(-0.07%)
Jan 11, 2006 3.740 3.858 3.674 3.829 306,280 +0.14(+3.84%)
Jan 10, 2006 3.703 3.758 3.630 3.687 445,687 +0.04(+1.15%)
Jan 09, 2006 3.653 3.667 3.601 3.646 213,914 +0.02(+0.58%)
Jan 06, 2006 3.703 3.732 3.601 3.625 224,838 -0.01(-0.14%)
Jan 05, 2006 3.659 3.732 3.617 3.630 230,459 -0.04(-1.07%)
Jan 04, 2006 3.677 3.714 3.614 3.669 235,679 +0.02(+0.57%)
Jan 03, 2006 3.585 3.664 3.536 3.648 266,130 +0.09(+2.50%)
Dec 30, 2005 3.546 3.627 3.528 3.559 249,413 +0.02(+0.44%)
Dec 29, 2005 3.635 3.635 3.525 3.543 274,336 -0.08(-2.31%)
Dec 28, 2005 3.575 3.632 3.536 3.627 182,516 +0.08(+2.14%)
Dec 27, 2005 3.575 3.598 3.551 3.551 295,539 -0.01(-0.37%)
Dec 23, 2005 3.572 3.596 3.538 3.564 278,597 +0.00(+0.00%)
Dec 22, 2005 3.499 3.598 3.499 3.564 301,877 +0.05(+1.34%)
Dec 21, 2005 3.564 3.577 3.504 3.517 237,000 -0.02(-0.52%)
Dec 20, 2005 3.517 3.598 3.512 3.536 493,512 -0.01(-0.15%)
Dec 19, 2005 3.588 3.609 3.515 3.541 290,380 -0.09(-2.38%)
Dec 16, 2005 3.627 3.635 3.551 3.627 563,113 +0.02(+0.58%)
Dec 15, 2005 3.612 3.630 3.554 3.606 218,718 -0.01(-0.15%)
Dec 14, 2005 3.630 3.640 3.588 3.612 243,533 -0.01(-0.29%)
Dec 13, 2005 3.630 3.638 3.570 3.622 300,506 +0.02(+0.58%)
Dec 12, 2005 3.604 3.630 3.562 3.601 289,223 +0.03(+0.73%)
Dec 09, 2005 3.575 3.635 3.562 3.575 396,121 -0.02(-0.44%)
Dec 08, 2005 3.572 3.614 3.567 3.591 245,969 +0.03(+0.81%)
Dec 07, 2005 3.623 3.640 3.551 3.562 500,339 -0.05(-1.31%)
Dec 06, 2005 3.614 3.653 3.572 3.609 374,536 -0.00(-0.07%)
Dec 05, 2005 3.669 3.669 3.588 3.612 384,380 -0.05(-1.36%)
Dec 02, 2005 3.635 3.685 3.630 3.661 216,064 +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.