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: 11:55 AM 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 (%)
Sep 30, 2005 3.936 3.936 3.818 3.821 3,932,945 -0.10(-2.46%)
Sep 29, 2005 3.956 3.956 3.904 3.917 523,764 -0.01(-0.28%)
Sep 28, 2005 3.943 3.943 3.912 3.928 338,403 +0.00(+0.02%)
Sep 27, 2005 3.930 3.936 3.917 3.928 310,438 -0.00(-0.07%)
Sep 26, 2005 3.917 3.967 3.917 3.930 341,911 -0.02(-0.40%)
Sep 23, 2005 3.946 3.958 3.910 3.946 230,061 +0.01(+0.13%)
Sep 22, 2005 3.941 3.943 3.907 3.941 314,207 -0.00(-0.07%)
Sep 21, 2005 3.943 3.956 3.915 3.943 283,687 +0.01(+0.33%)
Sep 20, 2005 3.896 3.943 3.896 3.930 386,684 +0.01(+0.33%)
Sep 19, 2005 3.925 3.943 3.891 3.917 266,379 +0.00(+0.00%)
Sep 16, 2005 3.917 3.943 3.891 3.917 435,703 +0.02(+0.60%)
Sep 15, 2005 3.917 3.917 3.865 3.894 263,155 -0.01(-0.27%)
Sep 14, 2005 3.824 3.915 3.824 3.904 570,908 +0.05(+1.35%)
Sep 13, 2005 3.904 3.925 3.829 3.852 202,745 -0.05(-1.33%)
Sep 12, 2005 3.878 3.904 3.850 3.904 90,058 +0.03(+0.67%)
Sep 09, 2005 3.907 3.907 3.826 3.878 96,624 +0.01(+0.20%)
Sep 08, 2005 3.930 3.930 3.826 3.870 181,507 -0.03(-0.67%)
Sep 07, 2005 3.930 3.930 3.855 3.896 161,606 -0.01(-0.20%)
Sep 06, 2005 3.943 3.943 3.878 3.904 84,856 +0.04(+1.01%)
Sep 02, 2005 3.964 3.964 3.844 3.865 64,694 -0.07(-1.79%)
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.