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 (%)
Apr 28, 2006 3.790 3.819 3.743 3.785 238,003 +0.03(+0.70%)
Apr 27, 2006 3.767 3.806 3.725 3.759 201,245 +0.00(+0.00%)
Apr 26, 2006 3.741 3.793 3.733 3.759 76,394 +0.00(+0.00%)
Apr 25, 2006 3.790 3.790 3.730 3.759 209,221 +0.01(+0.21%)
Apr 24, 2006 3.788 3.821 3.746 3.751 248,582 -0.03(-0.69%)
Apr 21, 2006 3.848 3.848 3.764 3.777 141,824 -0.05(-1.43%)
Apr 20, 2006 3.680 3.848 3.680 3.832 168,436 +0.13(+3.61%)
Apr 19, 2006 3.822 3.822 3.667 3.699 361,483 -0.12(-3.15%)
Apr 18, 2006 3.772 3.819 3.748 3.819 208,919 +0.05(+1.32%)
Apr 17, 2006 3.854 3.863 3.741 3.769 370,361 -0.09(-2.24%)
Apr 13, 2006 3.887 3.898 3.835 3.856 162,599 -0.01(-0.20%)
Apr 12, 2006 3.887 3.913 3.848 3.864 279,732 -0.02(-0.61%)
Apr 11, 2006 3.913 3.950 3.887 3.887 178,147 -0.01(-0.27%)
Apr 10, 2006 3.890 3.947 3.887 3.898 131,039 -0.00(-0.07%)
Apr 07, 2006 3.926 3.953 3.887 3.900 119,594 -0.01(-0.27%)
Apr 06, 2006 3.913 3.953 3.903 3.911 120,713 -0.02(-0.47%)
Apr 05, 2006 3.905 3.953 3.882 3.929 221,752 +0.02(+0.60%)
Apr 04, 2006 3.916 3.955 3.887 3.905 170,209 +0.01(+0.13%)
Apr 03, 2006 3.945 3.945 3.887 3.900 135,581 -0.05(-1.32%)
Mar 31, 2006 3.963 3.971 3.877 3.953 287,671 +0.02(+0.60%)
Mar 30, 2006 3.942 3.981 3.903 3.929 162,671 -0.02(-0.53%)
Mar 29, 2006 3.926 3.960 3.919 3.950 284,084 +0.02(+0.40%)
Mar 28, 2006 3.958 3.992 3.926 3.934 195,361 -0.04(-0.99%)
Mar 27, 2006 3.987 3.992 3.937 3.974 150,767 +0.01(+0.20%)
Mar 24, 2006 3.939 4.005 3.916 3.966 114,868 +0.01(+0.33%)
Mar 23, 2006 3.963 4.021 3.926 3.953 127,215 -0.03(-0.66%)
Mar 22, 2006 3.997 4.008 3.924 3.979 138,676 +0.05(+1.20%)
Mar 21, 2006 4.002 4.005 3.929 3.932 203,453 -0.06(-1.51%)
Mar 20, 2006 3.981 4.002 3.953 3.992 130,038 +0.04(+0.93%)
Mar 17, 2006 3.992 4.005 3.947 3.955 563,033 -0.01(-0.13%)
Mar 16, 2006 3.971 3.992 3.926 3.960 126,455 +0.03(+0.67%)
Mar 15, 2006 4.018 4.021 3.926 3.934 283,679 -0.06(-1.44%)
Mar 14, 2006 3.966 4.018 3.916 3.992 217,190 +0.03(+0.86%)
Mar 13, 2006 3.950 3.979 3.903 3.958 180,107 +0.02(+0.47%)
Mar 10, 2006 3.916 3.947 3.908 3.939 95,717 +0.02(+0.60%)
Mar 09, 2006 3.950 3.976 3.911 3.916 368,726 -0.03(-0.66%)
Mar 08, 2006 3.953 3.963 3.913 3.942 175,381 +0.02(+0.47%)
Mar 07, 2006 3.934 3.966 3.913 3.924 226,970 -0.03(-0.86%)
Mar 06, 2006 3.966 3.966 3.934 3.958 179,232 +0.01(+0.13%)
Mar 03, 2006 3.963 3.966 3.932 3.953 568,966 -0.00(-0.07%)
Mar 02, 2006 3.966 3.966 3.939 3.955 273,245 -0.01(-0.20%)
Mar 01, 2006 3.932 3.966 3.932 3.963 158,591 +0.02(+0.46%)
Feb 28, 2006 3.966 3.966 3.929 3.945 224,495 -0.02(-0.53%)
Feb 27, 2006 3.963 3.968 3.934 3.966 302,654 +0.01(+0.20%)
Feb 24, 2006 3.945 3.966 3.895 3.958 290,914 +0.04(+1.00%)
Feb 23, 2006 3.934 3.966 3.895 3.919 241,717 -0.03(-0.80%)
Feb 22, 2006 3.913 3.963 3.908 3.950 320,816 +0.03(+0.67%)
Feb 21, 2006 3.963 3.966 3.837 3.924 128,453 -0.01(-0.20%)
Feb 17, 2006 3.979 3.992 3.913 3.932 268,237 -0.01(-0.27%)
Feb 16, 2006 3.953 4.031 3.929 3.942 276,206 -0.03(-0.86%)
Feb 15, 2006 3.942 3.992 3.887 3.976 184,687 +0.08(+1.95%)
Feb 14, 2006 3.953 3.960 3.887 3.900 170,144 -0.04(-0.93%)
Feb 13, 2006 3.947 3.947 3.886 3.937 180,852 +0.04(+0.94%)
Feb 10, 2006 3.879 3.926 3.861 3.900 272,840 +0.01(+0.20%)
Feb 09, 2006 3.953 3.960 3.850 3.892 167,240 -0.03(-0.87%)
Feb 08, 2006 3.926 3.966 3.874 3.926 194,372 +0.03(+0.67%)
Feb 07, 2006 3.903 3.963 3.895 3.900 162,278 -0.01(-0.33%)
Feb 06, 2006 3.908 3.979 3.871 3.913 187,255 -0.01(-0.27%)
Feb 03, 2006 3.926 3.953 3.874 3.924 168,253 +0.01(+0.20%)
Feb 02, 2006 3.864 3.979 3.848 3.916 223,299 +0.04(+0.94%)
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.