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 (%)
Jul 31, 2007 3.403 3.466 3.364 3.416 290,284 +0.02(+0.62%)
Jul 30, 2007 3.426 3.426 3.377 3.395 120,988 -0.01(-0.15%)
Jul 27, 2007 3.392 3.408 3.366 3.400 117,026 -0.01(-0.23%)
Jul 26, 2007 3.419 3.439 3.351 3.408 199,491 -0.01(-0.38%)
Jul 25, 2007 3.497 3.497 3.411 3.421 171,695 -0.05(-1.36%)
Jul 24, 2007 3.542 3.542 3.447 3.468 114,944 -0.06(-1.63%)
Jul 23, 2007 3.557 3.557 3.521 3.526 113,252 -0.00(-0.07%)
Jul 20, 2007 3.542 3.563 3.518 3.529 100,771 -0.03(-0.81%)
Jul 19, 2007 3.589 3.589 3.549 3.557 122,749 -0.03(-0.88%)
Jul 18, 2007 3.641 3.657 3.576 3.589 148,185 -0.07(-1.79%)
Jul 17, 2007 3.652 3.670 3.641 3.654 79,060 -0.00(-0.07%)
Jul 16, 2007 3.636 3.675 3.628 3.657 117,775 +0.00(+0.07%)
Jul 13, 2007 3.646 3.672 3.638 3.654 101,207 -0.01(-0.29%)
Jul 12, 2007 3.665 3.691 3.641 3.665 132,315 +0.00(+0.07%)
Jul 11, 2007 3.636 3.678 3.633 3.662 134,561 +0.00(+0.00%)
Jul 10, 2007 3.652 3.686 3.628 3.662 216,797 +0.02(+0.50%)
Jul 09, 2007 3.678 3.678 3.633 3.644 203,292 -0.05(-1.28%)
Jul 06, 2007 3.709 3.714 3.665 3.691 140,246 -0.01(-0.21%)
Jul 05, 2007 3.741 3.741 3.697 3.699 48,532 -0.07(-1.81%)
Jul 03, 2007 3.748 3.767 3.733 3.767 52,395 +0.01(+0.35%)
Jul 02, 2007 3.746 3.764 3.714 3.754 200,851 +0.03(+0.91%)
Jun 29, 2007 3.761 3.780 3.662 3.720 665,581 -0.04(-1.18%)
Jun 28, 2007 3.707 3.767 3.707 3.764 377,994 +0.04(+0.97%)
Jun 27, 2007 3.704 3.767 3.696 3.728 445,949 -0.00(-0.06%)
Jun 26, 2007 3.840 3.856 3.683 3.730 347,164 -0.11(-2.80%)
Jun 25, 2007 3.905 3.905 3.782 3.837 504,736 -0.07(-1.87%)
Jun 22, 2007 3.811 3.911 3.772 3.911 5,413,081 +0.07(+1.84%)
Jun 21, 2007 3.733 3.853 3.733 3.840 308,751 +0.08(+2.16%)
Jun 20, 2007 3.809 3.845 3.746 3.759 258,251 -0.05(-1.44%)
Jun 19, 2007 3.832 3.832 3.780 3.814 215,464 -0.03(-0.75%)
Jun 18, 2007 3.835 3.845 3.780 3.843 210,879 +0.02(+0.41%)
Jun 15, 2007 3.730 3.843 3.678 3.827 516,120 +0.15(+3.98%)
Jun 14, 2007 3.683 3.714 3.659 3.680 206,677 +0.00(+0.07%)
Jun 13, 2007 3.662 3.691 3.631 3.678 177,643 +0.04(+1.01%)
Jun 12, 2007 3.652 3.696 3.623 3.641 210,497 -0.03(-0.71%)
Jun 11, 2007 3.670 3.717 3.659 3.667 164,245 +0.00(+0.07%)
Jun 08, 2007 3.641 3.701 3.633 3.665 174,185 -0.00(-0.07%)
Jun 07, 2007 3.675 3.717 3.636 3.667 275,557 -0.03(-0.78%)
Jun 06, 2007 3.701 3.730 3.678 3.696 147,184 -0.04(-1.05%)
Jun 05, 2007 3.704 3.741 3.680 3.735 249,139 +0.01(+0.28%)
Jun 04, 2007 3.730 3.764 3.703 3.725 190,716 -0.01(-0.28%)
Jun 01, 2007 3.772 3.801 3.730 3.735 311,395 -0.08(-1.99%)
May 31, 2007 3.806 3.811 3.741 3.811 311,169 +0.02(+0.55%)
May 30, 2007 3.733 3.790 3.730 3.790 136,403 +0.04(+1.05%)
May 29, 2007 3.738 3.780 3.725 3.751 162,243 -0.00(-0.07%)
May 25, 2007 3.801 3.801 3.727 3.754 158,897 -0.04(-1.04%)
May 24, 2007 3.722 3.796 3.704 3.793 279,335 +0.04(+1.19%)
May 23, 2007 3.780 3.780 3.701 3.748 139,287 -0.02(-0.49%)
May 22, 2007 3.678 3.782 3.678 3.767 114,875 +0.09(+2.49%)
May 21, 2007 3.717 3.746 3.667 3.675 241,529 -0.03(-0.92%)
May 18, 2007 3.733 3.733 3.693 3.709 112,228 -0.02(-0.56%)
May 17, 2007 3.720 3.738 3.701 3.730 153,888 +0.01(+0.21%)
May 16, 2007 3.733 3.741 3.691 3.722 224,269 +0.03(+0.71%)
May 15, 2007 3.743 3.790 3.696 3.696 239,126 -0.06(-1.60%)
May 14, 2007 3.759 3.788 3.743 3.756 168,176 -0.03(-0.69%)
May 11, 2007 3.735 3.798 3.725 3.782 110,310 +0.05(+1.40%)
May 10, 2007 3.785 3.809 3.730 3.730 187,770 -0.07(-1.93%)
May 09, 2007 3.796 3.816 3.764 3.803 166,671 +0.01(+0.14%)
May 08, 2007 3.788 3.809 3.759 3.798 113,959 +0.00(+0.00%)
May 07, 2007 3.816 3.832 3.764 3.798 120,029 +0.01(+0.21%)
May 04, 2007 3.785 3.816 3.761 3.790 166,587 +0.01(+0.14%)
May 03, 2007 3.754 3.806 3.754 3.785 97,955 +0.04(+1.05%)
May 02, 2007 3.764 3.806 3.738 3.746 108,308 -0.02(-0.42%)
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.