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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.51%)
Streaming Delayed Price Updated: 10:08 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 (%)
Jul 31, 2007 3.385 3.448 3.346 3.398 291,778 +0.02(+0.62%)
Jul 30, 2007 3.409 3.409 3.359 3.378 121,611 -0.01(-0.15%)
Jul 27, 2007 3.375 3.391 3.349 3.383 117,629 -0.01(-0.23%)
Jul 26, 2007 3.401 3.422 3.333 3.391 200,518 -0.01(-0.38%)
Jul 25, 2007 3.479 3.479 3.393 3.404 172,579 -0.05(-1.36%)
Jul 24, 2007 3.523 3.523 3.430 3.451 115,536 -0.06(-1.63%)
Jul 23, 2007 3.539 3.539 3.503 3.508 113,835 -0.00(-0.07%)
Jul 20, 2007 3.523 3.544 3.500 3.510 101,290 -0.03(-0.81%)
Jul 19, 2007 3.570 3.570 3.531 3.539 123,381 -0.03(-0.88%)
Jul 18, 2007 3.622 3.638 3.557 3.570 148,948 -0.07(-1.79%)
Jul 17, 2007 3.633 3.651 3.622 3.635 79,467 -0.00(-0.07%)
Jul 16, 2007 3.617 3.656 3.609 3.638 118,381 +0.00(+0.07%)
Jul 13, 2007 3.628 3.654 3.620 3.635 101,728 -0.01(-0.29%)
Jul 12, 2007 3.646 3.672 3.622 3.646 132,996 +0.00(+0.07%)
Jul 11, 2007 3.617 3.659 3.615 3.643 135,254 +0.00(+0.00%)
Jul 10, 2007 3.633 3.667 3.609 3.643 217,913 +0.02(+0.50%)
Jul 09, 2007 3.659 3.659 3.615 3.625 204,339 -0.05(-1.28%)
Jul 06, 2007 3.690 3.695 3.646 3.672 140,968 -0.01(-0.21%)
Jul 05, 2007 3.721 3.721 3.678 3.680 48,782 -0.07(-1.81%)
Jul 03, 2007 3.729 3.747 3.714 3.747 52,664 +0.01(+0.35%)
Jul 02, 2007 3.727 3.745 3.695 3.734 201,885 +0.03(+0.91%)
Jun 29, 2007 3.742 3.760 3.643 3.701 669,008 -0.04(-1.18%)
Jun 28, 2007 3.688 3.747 3.688 3.745 379,940 +0.04(+0.97%)
Jun 27, 2007 3.685 3.747 3.677 3.709 448,245 -0.00(-0.06%)
Jun 26, 2007 3.820 3.836 3.664 3.711 348,952 -0.11(-2.80%)
Jun 25, 2007 3.885 3.885 3.763 3.818 507,334 -0.07(-1.87%)
Jun 22, 2007 3.792 3.891 3.753 3.891 5,440,951 +0.07(+1.84%)
Jun 21, 2007 3.714 3.833 3.714 3.820 310,341 +0.08(+2.16%)
Jun 20, 2007 3.789 3.826 3.727 3.740 259,580 -0.05(-1.44%)
Jun 19, 2007 3.813 3.813 3.760 3.794 216,573 -0.03(-0.75%)
Jun 18, 2007 3.815 3.826 3.760 3.823 211,965 +0.02(+0.41%)
Jun 15, 2007 3.711 3.823 3.659 3.807 518,777 +0.15(+3.98%)
Jun 14, 2007 3.664 3.695 3.641 3.662 207,741 +0.00(+0.07%)
Jun 13, 2007 3.643 3.672 3.612 3.659 178,557 +0.04(+1.01%)
Jun 12, 2007 3.633 3.677 3.604 3.622 211,581 -0.03(-0.71%)
Jun 11, 2007 3.651 3.698 3.641 3.648 165,091 +0.00(+0.07%)
Jun 08, 2007 3.622 3.682 3.615 3.646 175,082 -0.00(-0.07%)
Jun 07, 2007 3.656 3.698 3.617 3.648 276,975 -0.03(-0.78%)
Jun 06, 2007 3.682 3.711 3.659 3.677 147,941 -0.04(-1.05%)
Jun 05, 2007 3.685 3.721 3.662 3.716 250,422 +0.01(+0.28%)
Jun 04, 2007 3.711 3.745 3.684 3.706 191,698 -0.01(-0.28%)
Jun 01, 2007 3.753 3.781 3.711 3.716 312,998 -0.08(-1.99%)
May 31, 2007 3.787 3.792 3.721 3.792 312,772 +0.02(+0.55%)
May 30, 2007 3.714 3.771 3.711 3.771 137,105 +0.04(+1.05%)
May 29, 2007 3.719 3.760 3.706 3.732 163,079 -0.00(-0.07%)
May 25, 2007 3.781 3.781 3.708 3.734 159,715 -0.04(-1.04%)
May 24, 2007 3.703 3.776 3.685 3.773 280,773 +0.04(+1.19%)
May 23, 2007 3.760 3.760 3.682 3.729 140,004 -0.02(-0.49%)
May 22, 2007 3.659 3.763 3.659 3.747 115,467 +0.09(+2.49%)
May 21, 2007 3.698 3.727 3.648 3.656 242,773 -0.03(-0.92%)
May 18, 2007 3.714 3.714 3.675 3.690 112,806 -0.02(-0.56%)
May 17, 2007 3.701 3.719 3.682 3.711 154,681 +0.01(+0.21%)
May 16, 2007 3.714 3.721 3.672 3.703 225,424 +0.03(+0.71%)
May 15, 2007 3.724 3.771 3.677 3.677 240,358 -0.06(-1.60%)
May 14, 2007 3.740 3.768 3.724 3.737 169,042 -0.03(-0.69%)
May 11, 2007 3.716 3.779 3.706 3.763 110,878 +0.05(+1.40%)
May 10, 2007 3.766 3.789 3.711 3.711 188,737 -0.07(-1.93%)
May 09, 2007 3.776 3.797 3.745 3.784 167,529 +0.01(+0.14%)
May 08, 2007 3.768 3.789 3.740 3.779 114,545 +0.00(+0.00%)
May 07, 2007 3.797 3.813 3.745 3.779 120,647 +0.01(+0.21%)
May 04, 2007 3.766 3.797 3.742 3.771 167,445 +0.01(+0.14%)
May 03, 2007 3.734 3.787 3.734 3.766 98,460 +0.04(+1.05%)
May 02, 2007 3.745 3.787 3.719 3.727 108,866 -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.