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

Gladstone Investment (NQ: GAIN )

14.35 +0.19 (+1.34%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 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 (%)
Oct 31, 2005 3.678 3.764 3.638 3.720 135,715 +0.05(+1.50%)
Oct 28, 2005 3.667 3.675 3.568 3.665 121,989 +0.04(+1.16%)
Oct 27, 2005 3.662 3.670 3.594 3.623 146,030 -0.02(-0.65%)
Oct 26, 2005 3.683 3.751 3.602 3.646 200,969 -0.02(-0.50%)
Oct 25, 2005 3.717 3.730 3.625 3.665 128,629 -0.09(-2.30%)
Oct 24, 2005 3.704 3.756 3.625 3.751 112,022 +0.05(+1.42%)
Oct 21, 2005 3.654 3.704 3.615 3.699 125,156 +0.07(+1.95%)
Oct 20, 2005 3.667 3.688 3.623 3.628 75,156 -0.05(-1.35%)
Oct 19, 2005 3.599 3.709 3.599 3.678 355,790 +0.03(+0.93%)
Oct 18, 2005 3.638 3.670 3.604 3.644 200,733 +0.00(+0.00%)
Oct 17, 2005 3.651 3.691 3.615 3.644 99,480 -0.01(-0.14%)
Oct 14, 2005 3.727 3.727 3.625 3.649 223,887 -0.04(-1.06%)
Oct 13, 2005 3.693 3.727 3.615 3.688 226,237 +0.04(+1.08%)
Oct 12, 2005 3.790 3.816 3.560 3.649 299,307 -0.14(-3.60%)
Oct 11, 2005 3.806 3.816 3.743 3.785 125,614 +0.01(+0.35%)
Oct 10, 2005 3.824 3.856 3.725 3.772 99,017 -0.02(-0.55%)
Oct 07, 2005 3.895 3.895 3.769 3.793 187,503 -0.08(-1.96%)
Oct 06, 2005 3.916 3.916 3.824 3.869 141,423 -0.01(-0.27%)
Oct 05, 2005 3.926 3.926 3.835 3.879 429,839 -0.04(-0.94%)
Oct 04, 2005 3.913 3.953 3.848 3.916 426,653 +0.02(+0.54%)
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.