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 (%)
Nov 30, 2006 3.873 3.902 3.837 3.837 213,826 -0.01(-0.34%)
Nov 29, 2006 3.821 3.850 3.797 3.850 203,593 +0.04(+1.03%)
Nov 28, 2006 3.766 3.811 3.761 3.811 126,971 +0.03(+0.76%)
Nov 27, 2006 3.800 3.837 3.774 3.782 244,419 -0.05(-1.23%)
Nov 24, 2006 3.832 3.850 3.816 3.829 52,208 -0.01(-0.27%)
Nov 22, 2006 3.876 3.876 3.811 3.839 146,146 -0.02(-0.61%)
Nov 21, 2006 3.907 3.942 3.852 3.863 189,843 -0.04(-1.14%)
Nov 20, 2006 3.902 3.942 3.845 3.907 248,638 +0.02(+0.54%)
Nov 17, 2006 3.902 3.902 3.834 3.887 151,251 -0.02(-0.60%)
Nov 16, 2006 3.892 3.913 3.863 3.910 185,700 +0.04(+0.95%)
Nov 15, 2006 3.866 3.887 3.826 3.873 196,762 -0.00(-0.07%)
Nov 14, 2006 3.847 3.884 3.826 3.876 151,416 +0.03(+0.75%)
Nov 13, 2006 3.847 3.887 3.813 3.847 198,175 +0.00(+0.07%)
Nov 10, 2006 3.753 3.900 3.753 3.845 236,206 +0.09(+2.37%)
Nov 09, 2006 3.868 3.868 3.740 3.756 107,845 -0.09(-2.45%)
Nov 08, 2006 3.842 3.900 3.795 3.850 108,551 +0.00(+0.00%)
Nov 07, 2006 3.771 3.873 3.771 3.850 317,861 +0.07(+1.80%)
Nov 06, 2006 3.761 3.787 3.740 3.782 108,677 +0.02(+0.56%)
Nov 03, 2006 3.667 3.769 3.622 3.761 363,226 +0.05(+1.34%)
Nov 02, 2006 3.748 3.761 3.656 3.711 307,677 -0.05(-1.39%)
Nov 01, 2006 3.818 3.858 3.750 3.763 132,053 -0.07(-1.91%)
Oct 31, 2006 3.884 3.897 3.805 3.837 259,593 -0.03(-0.75%)
Oct 30, 2006 3.824 3.894 3.813 3.866 200,726 +0.03(+0.75%)
Oct 27, 2006 3.847 3.863 3.832 3.837 177,663 -0.03(-0.68%)
Oct 26, 2006 3.800 3.863 3.800 3.863 186,987 +0.04(+1.10%)
Oct 25, 2006 3.818 3.863 3.811 3.821 289,441 -0.02(-0.61%)
Oct 24, 2006 3.818 3.858 3.813 3.845 117,402 -0.01(-0.34%)
Oct 23, 2006 3.839 3.868 3.826 3.858 94,801 +0.01(+0.20%)
Oct 20, 2006 3.866 3.876 3.803 3.850 208,729 +0.00(+0.07%)
Oct 19, 2006 3.797 3.868 3.787 3.847 248,390 +0.03(+0.75%)
Oct 18, 2006 3.850 3.863 3.779 3.818 187,083 -0.03(-0.75%)
Oct 17, 2006 3.876 3.876 3.777 3.847 237,492 -0.06(-1.54%)
Oct 16, 2006 3.942 3.942 3.900 3.907 118,677 -0.03(-0.73%)
Oct 13, 2006 3.968 3.968 3.868 3.936 205,903 -0.02(-0.46%)
Oct 12, 2006 3.955 3.968 3.907 3.955 247,470 +0.03(+0.87%)
Oct 11, 2006 3.918 3.947 3.853 3.921 318,560 +0.00(+0.07%)
Oct 10, 2006 3.918 3.918 3.852 3.918 180,614 +0.00(+0.07%)
Oct 09, 2006 3.892 3.915 3.855 3.915 157,071 +0.01(+0.20%)
Oct 06, 2006 3.889 3.918 3.866 3.907 166,498 +0.00(+0.00%)
Oct 05, 2006 3.871 3.918 3.837 3.907 232,189 +0.03(+0.67%)
Oct 04, 2006 3.821 3.887 3.808 3.881 204,975 +0.04(+1.16%)
Oct 03, 2006 3.790 3.837 3.771 3.837 221,440 +0.05(+1.31%)
Oct 02, 2006 3.813 3.863 3.782 3.787 131,705 -0.04(-0.96%)
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%)
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.