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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2007 3.384 3.446 3.345 3.397 291,927 +0.02(+0.62%)
Jul 30, 2007 3.407 3.407 3.358 3.376 121,673 -0.01(-0.15%)
Jul 27, 2007 3.373 3.389 3.347 3.381 117,689 -0.01(-0.23%)
Jul 26, 2007 3.399 3.420 3.332 3.389 200,620 -0.01(-0.38%)
Jul 25, 2007 3.477 3.477 3.392 3.402 172,667 -0.05(-1.36%)
Jul 24, 2007 3.522 3.522 3.428 3.449 115,595 -0.06(-1.63%)
Jul 23, 2007 3.537 3.537 3.501 3.506 113,893 -0.00(-0.07%)
Jul 20, 2007 3.522 3.542 3.498 3.509 101,342 -0.03(-0.81%)
Jul 19, 2007 3.569 3.569 3.529 3.537 123,444 -0.03(-0.88%)
Jul 18, 2007 3.621 3.636 3.556 3.569 149,024 -0.07(-1.79%)
Jul 17, 2007 3.631 3.649 3.621 3.634 79,508 -0.00(-0.07%)
Jul 16, 2007 3.615 3.654 3.608 3.636 118,442 +0.00(+0.07%)
Jul 13, 2007 3.626 3.652 3.618 3.634 101,780 -0.01(-0.29%)
Jul 12, 2007 3.644 3.670 3.621 3.644 133,064 +0.00(+0.07%)
Jul 11, 2007 3.615 3.657 3.613 3.641 135,323 +0.00(+0.00%)
Jul 10, 2007 3.631 3.665 3.608 3.641 218,024 +0.02(+0.50%)
Jul 09, 2007 3.657 3.657 3.613 3.623 204,443 -0.05(-1.28%)
Jul 06, 2007 3.688 3.693 3.644 3.670 141,040 -0.01(-0.21%)
Jul 05, 2007 3.720 3.720 3.677 3.678 48,807 -0.07(-1.81%)
Jul 03, 2007 3.727 3.746 3.712 3.746 52,691 +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.