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

Gladstone Investment (NQ: GAIN )

14.16 +0.07 (+0.50%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 (%)
Aug 31, 2006 3.620 3.672 3.602 3.641 204,052 +0.04(+1.02%)
Aug 30, 2006 3.573 3.612 3.547 3.604 209,489 +0.03(+0.88%)
Aug 29, 2006 3.570 3.576 3.549 3.573 281,937 +0.01(+0.29%)
Aug 28, 2006 3.581 3.607 3.544 3.563 171,110 +0.01(+0.15%)
Aug 25, 2006 3.547 3.586 3.547 3.557 120,426 +0.00(+0.07%)
Aug 24, 2006 3.573 3.586 3.547 3.555 195,797 -0.01(-0.29%)
Aug 23, 2006 3.612 3.646 3.549 3.565 237,079 -0.04(-1.02%)
Aug 22, 2006 3.560 3.636 3.555 3.602 165,525 +0.04(+1.10%)
Aug 21, 2006 3.654 3.654 3.555 3.563 204,488 -0.08(-2.23%)
Aug 18, 2006 3.636 3.657 3.586 3.644 192,485 +0.04(+1.02%)
Aug 17, 2006 3.557 3.615 3.557 3.607 184,821 +0.03(+0.73%)
Aug 16, 2006 3.610 3.610 3.529 3.581 328,112 -0.02(-0.51%)
Aug 15, 2006 3.542 3.599 3.529 3.599 197,000 +0.07(+1.85%)
Aug 14, 2006 3.576 3.594 3.523 3.534 142,657 -0.03(-0.74%)
Aug 11, 2006 3.604 3.607 3.536 3.560 191,174 -0.04(-1.09%)
Aug 10, 2006 3.544 3.620 3.521 3.599 212,293 +0.05(+1.48%)
Aug 09, 2006 3.594 3.610 3.547 3.547 297,879 -0.03(-0.88%)
Aug 08, 2006 3.649 3.652 3.576 3.578 380,981 -0.08(-2.29%)
Aug 07, 2006 3.667 3.672 3.599 3.662 328,261 -0.02(-0.50%)
Aug 04, 2006 3.717 3.727 3.654 3.680 149,705 +0.00(+0.07%)
Aug 03, 2006 3.691 3.714 3.573 3.678 438,014 -0.04(-1.13%)
Aug 02, 2006 3.822 3.908 3.717 3.720 243,462 -0.07(-1.73%)
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.