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 (%)
Sep 29, 2006 3.813 3.855 3.792 3.824 351,626 +0.02(+0.62%)
Sep 28, 2006 3.818 3.834 3.777 3.800 204,502 -0.02(-0.48%)
Sep 27, 2006 3.750 3.818 3.750 3.818 233,117 +0.05(+1.32%)
Sep 26, 2006 3.732 3.784 3.695 3.769 224,804 +0.05(+1.27%)
Sep 25, 2006 3.716 3.732 3.669 3.722 313,099 +0.02(+0.42%)
Sep 22, 2006 3.719 3.756 3.698 3.706 145,352 -0.03(-0.77%)
Sep 21, 2006 3.771 3.797 3.695 3.735 253,144 -0.03(-0.77%)
Sep 20, 2006 3.711 3.787 3.680 3.763 311,396 +0.08(+2.28%)
Sep 19, 2006 3.703 3.719 3.667 3.680 182,642 -0.07(-1.82%)
Sep 18, 2006 3.774 3.800 3.735 3.748 234,041 -0.03(-0.69%)
Sep 15, 2006 3.729 3.787 3.714 3.774 584,045 +0.06(+1.69%)
Sep 14, 2006 3.656 3.716 3.656 3.711 233,903 +0.04(+1.00%)
Sep 13, 2006 3.612 3.674 3.580 3.674 196,583 +0.07(+2.04%)
Sep 12, 2006 3.593 3.612 3.577 3.601 226,160 +0.04(+1.03%)
Sep 11, 2006 3.538 3.577 3.536 3.564 3,367,857 +0.02(+0.52%)
Sep 08, 2006 3.530 3.585 3.525 3.546 237,252 +0.01(+0.30%)
Sep 07, 2006 3.570 3.614 3.525 3.536 445,218 -0.03(-0.81%)
Sep 06, 2006 3.596 3.625 3.562 3.564 336,124 -0.05(-1.38%)
Sep 05, 2006 3.638 3.648 3.596 3.614 143,061 -0.03(-0.93%)
Sep 01, 2006 3.667 3.667 3.622 3.648 183,810 +0.01(+0.14%)
Aug 31, 2006 3.622 3.674 3.604 3.643 203,948 +0.04(+1.02%)
Aug 30, 2006 3.575 3.614 3.549 3.606 209,382 +0.03(+0.88%)
Aug 29, 2006 3.572 3.578 3.551 3.575 281,793 +0.01(+0.29%)
Aug 28, 2006 3.583 3.609 3.546 3.564 171,023 +0.01(+0.15%)
Aug 25, 2006 3.549 3.588 3.549 3.559 120,365 +0.00(+0.07%)
Aug 24, 2006 3.575 3.588 3.549 3.557 195,697 -0.01(-0.29%)
Aug 23, 2006 3.614 3.648 3.551 3.567 236,958 -0.04(-1.02%)
Aug 22, 2006 3.562 3.638 3.557 3.604 165,440 +0.04(+1.10%)
Aug 21, 2006 3.656 3.656 3.557 3.564 204,384 -0.08(-2.23%)
Aug 18, 2006 3.638 3.659 3.588 3.646 192,386 +0.04(+1.02%)
Aug 17, 2006 3.559 3.617 3.559 3.609 184,727 +0.03(+0.73%)
Aug 16, 2006 3.612 3.612 3.530 3.583 327,945 -0.02(-0.51%)
Aug 15, 2006 3.543 3.601 3.530 3.601 196,900 +0.07(+1.85%)
Aug 14, 2006 3.577 3.596 3.525 3.536 142,584 -0.03(-0.74%)
Aug 11, 2006 3.606 3.609 3.538 3.562 191,077 -0.04(-1.09%)
Aug 10, 2006 3.546 3.622 3.522 3.601 212,184 +0.05(+1.48%)
Aug 09, 2006 3.596 3.612 3.549 3.549 297,727 -0.03(-0.88%)
Aug 08, 2006 3.651 3.653 3.577 3.580 380,787 -0.08(-2.29%)
Aug 07, 2006 3.669 3.674 3.601 3.664 328,094 -0.02(-0.50%)
Aug 04, 2006 3.719 3.729 3.656 3.682 149,629 +0.00(+0.07%)
Aug 03, 2006 3.693 3.716 3.575 3.680 437,791 -0.04(-1.13%)
Aug 02, 2006 3.824 3.910 3.719 3.722 243,338 -0.07(-1.73%)
Aug 01, 2006 3.811 3.863 3.753 3.787 143,225 -0.05(-1.23%)
Jul 31, 2006 3.811 3.845 3.763 3.834 149,258 +0.04(+0.97%)
Jul 28, 2006 3.756 3.808 3.729 3.797 119,338 +0.08(+2.11%)
Jul 27, 2006 3.808 3.813 3.701 3.719 156,769 -0.05(-1.39%)
Jul 26, 2006 3.797 3.821 3.722 3.771 265,355 -0.04(-0.96%)
Jul 25, 2006 3.680 3.821 3.680 3.808 179,610 +0.12(+3.12%)
Jul 24, 2006 3.703 3.719 3.659 3.693 116,711 +0.00(+0.00%)
Jul 21, 2006 3.722 3.722 3.648 3.693 159,133 -0.02(-0.42%)
Jul 20, 2006 3.727 3.727 3.680 3.708 104,969 -0.01(-0.21%)
Jul 19, 2006 3.659 3.729 3.643 3.716 218,477 +0.02(+0.50%)
Jul 18, 2006 3.643 3.706 3.632 3.698 148,754 +0.05(+1.29%)
Jul 17, 2006 3.690 3.732 3.643 3.651 207,259 -0.05(-1.41%)
Jul 14, 2006 3.648 3.716 3.601 3.703 205,319 +0.04(+1.22%)
Jul 13, 2006 3.661 3.687 3.630 3.659 196,270 +0.01(+0.29%)
Jul 12, 2006 3.711 3.742 3.648 3.648 122,916 -0.08(-2.04%)
Jul 11, 2006 3.695 3.745 3.680 3.724 119,704 +0.02(+0.64%)
Jul 10, 2006 3.680 3.763 3.669 3.701 110,563 +0.02(+0.50%)
Jul 07, 2006 3.737 3.782 3.669 3.682 190,661 -0.07(-1.88%)
Jul 06, 2006 3.811 3.850 3.714 3.753 160,660 -0.07(-1.78%)
Jul 05, 2006 3.858 3.871 3.708 3.821 298,399 -0.06(-1.55%)
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.