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 (%)
Jan 31, 2006 3.887 3.887 3.790 3.826 248,914 -0.03(-0.78%)
Jan 30, 2006 3.900 3.900 3.827 3.856 234,294 -0.02(-0.61%)
Jan 27, 2006 3.958 3.958 3.858 3.879 185,707 -0.06(-1.46%)
Jan 26, 2006 3.911 3.937 3.829 3.937 217,580 +0.08(+1.97%)
Jan 25, 2006 3.858 3.861 3.777 3.861 209,573 +0.02(+0.48%)
Jan 24, 2006 3.803 3.861 3.775 3.843 201,527 -0.00(-0.07%)
Jan 23, 2006 3.835 3.861 3.803 3.845 146,347 +0.06(+1.66%)
Jan 20, 2006 3.856 3.856 3.769 3.782 183,320 -0.04(-1.16%)
Jan 19, 2006 3.848 3.848 3.761 3.827 122,233 +0.05(+1.25%)
Jan 18, 2006 3.782 3.861 3.756 3.780 165,811 -0.03(-0.89%)
Jan 17, 2006 3.769 3.861 3.769 3.814 89,127 -0.02(-0.48%)
Jan 13, 2006 3.822 3.885 3.751 3.832 303,976 +0.01(+0.21%)
Jan 12, 2006 3.848 3.861 3.806 3.824 195,598 -0.00(-0.07%)
Jan 11, 2006 3.738 3.856 3.672 3.827 306,436 +0.14(+3.84%)
Jan 10, 2006 3.701 3.756 3.628 3.686 445,915 +0.04(+1.15%)
Jan 09, 2006 3.652 3.665 3.599 3.644 214,023 +0.02(+0.58%)
Jan 06, 2006 3.701 3.730 3.599 3.623 224,953 -0.01(-0.14%)
Jan 05, 2006 3.657 3.730 3.615 3.628 230,577 -0.04(-1.07%)
Jan 04, 2006 3.675 3.712 3.612 3.667 235,799 +0.02(+0.57%)
Jan 03, 2006 3.583 3.662 3.534 3.646 266,266 +0.09(+2.50%)
Dec 30, 2005 3.544 3.625 3.526 3.557 249,541 +0.02(+0.44%)
Dec 29, 2005 3.633 3.633 3.523 3.542 274,476 -0.08(-2.31%)
Dec 28, 2005 3.573 3.631 3.534 3.625 182,609 +0.08(+2.14%)
Dec 27, 2005 3.573 3.597 3.549 3.549 295,690 -0.01(-0.37%)
Dec 23, 2005 3.570 3.594 3.536 3.563 278,739 +0.00(+0.00%)
Dec 22, 2005 3.497 3.597 3.497 3.563 302,031 +0.05(+1.34%)
Dec 21, 2005 3.563 3.576 3.502 3.515 237,121 -0.02(-0.52%)
Dec 20, 2005 3.515 3.597 3.510 3.534 493,764 -0.01(-0.15%)
Dec 19, 2005 3.586 3.607 3.513 3.539 290,528 -0.09(-2.38%)
Dec 16, 2005 3.625 3.633 3.549 3.625 563,400 +0.02(+0.58%)
Dec 15, 2005 3.610 3.628 3.552 3.604 218,829 -0.01(-0.15%)
Dec 14, 2005 3.628 3.638 3.586 3.610 243,657 -0.01(-0.29%)
Dec 13, 2005 3.628 3.636 3.568 3.620 300,660 +0.02(+0.58%)
Dec 12, 2005 3.602 3.628 3.560 3.599 289,371 +0.03(+0.73%)
Dec 09, 2005 3.573 3.633 3.560 3.573 396,324 -0.02(-0.44%)
Dec 08, 2005 3.570 3.612 3.565 3.589 246,095 +0.03(+0.81%)
Dec 07, 2005 3.621 3.638 3.549 3.560 500,594 -0.05(-1.31%)
Dec 06, 2005 3.612 3.652 3.570 3.607 374,728 -0.00(-0.07%)
Dec 05, 2005 3.667 3.667 3.586 3.610 384,576 -0.05(-1.36%)
Dec 02, 2005 3.633 3.683 3.628 3.659 216,174 +0.03(+0.79%)
Dec 01, 2005 3.714 3.714 3.628 3.631 368,122 -0.03(-0.86%)
Nov 30, 2005 3.688 3.741 3.649 3.662 330,928 -0.03(-0.78%)
Nov 29, 2005 3.686 3.709 3.654 3.691 269,345 +0.05(+1.37%)
Nov 28, 2005 3.738 3.738 3.638 3.641 257,811 -0.03(-0.71%)
Nov 25, 2005 3.672 3.730 3.665 3.667 53,071 -0.04(-1.06%)
Nov 23, 2005 3.720 3.788 3.659 3.707 193,138 -0.04(-0.98%)
Nov 22, 2005 3.814 3.832 3.730 3.743 121,240 -0.05(-1.31%)
Nov 21, 2005 3.722 3.796 3.699 3.793 128,304 +0.05(+1.26%)
Nov 18, 2005 3.858 3.858 3.717 3.746 193,146 -0.05(-1.31%)
Nov 17, 2005 3.777 3.900 3.733 3.796 223,146 +0.08(+2.04%)
Nov 16, 2005 3.743 3.772 3.667 3.720 176,394 -0.05(-1.32%)
Nov 15, 2005 3.814 3.814 3.733 3.769 86,953 -0.04(-1.17%)
Nov 14, 2005 3.921 3.926 3.796 3.814 71,924 -0.07(-1.69%)
Nov 11, 2005 3.926 3.926 3.811 3.879 104,775 +0.00(+0.00%)
Nov 10, 2005 3.827 3.913 3.793 3.879 122,516 +0.08(+2.07%)
Nov 09, 2005 3.822 3.848 3.746 3.801 140,066 -0.02(-0.55%)
Nov 08, 2005 3.830 3.835 3.769 3.822 55,749 -0.01(-0.34%)
Nov 07, 2005 3.848 3.898 3.811 3.835 94,811 +0.04(+0.96%)
Nov 04, 2005 3.796 3.900 3.751 3.798 50,381 +0.03(+0.69%)
Nov 03, 2005 3.861 3.913 3.733 3.772 146,469 -0.08(-1.97%)
Nov 02, 2005 3.788 3.848 3.730 3.848 106,016 +0.08(+2.08%)
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.