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

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2006 3.727 3.787 3.665 3.680 294,824 -0.01(-0.28%)
May 30, 2006 3.727 3.733 3.665 3.691 199,437 -0.05(-1.46%)
May 26, 2006 3.709 3.813 3.673 3.746 131,581 +0.05(+1.41%)
May 25, 2006 3.613 3.696 3.576 3.693 224,194 +0.12(+3.43%)
May 24, 2006 3.537 3.610 3.519 3.571 247,296 +0.04(+1.18%)
May 23, 2006 3.602 3.639 3.526 3.529 288,243 -0.05(-1.38%)
May 22, 2006 3.556 3.589 3.516 3.579 162,390 +0.03(+0.95%)
May 19, 2006 3.519 3.584 3.519 3.545 189,702 +0.01(+0.29%)
May 18, 2006 3.582 3.639 3.516 3.535 251,003 -0.05(-1.31%)
May 17, 2006 3.652 3.662 3.579 3.582 205,488 -0.06(-1.71%)
May 16, 2006 3.673 3.688 3.634 3.644 139,127 -0.01(-0.14%)
May 15, 2006 3.618 3.693 3.605 3.649 299,062 +0.02(+0.57%)
May 12, 2006 3.667 3.701 3.628 3.628 223,042 -0.06(-1.55%)
May 11, 2006 3.759 3.766 3.683 3.686 229,842 -0.05(-1.26%)
May 10, 2006 3.774 3.795 3.733 3.733 255,107 -0.04(-0.97%)
May 09, 2006 3.769 3.837 3.759 3.769 194,650 -0.01(-0.34%)
May 08, 2006 3.756 3.823 3.740 3.782 137,294 +0.02(+0.62%)
May 05, 2006 3.821 3.837 3.738 3.759 246,289 -0.03(-0.89%)
May 04, 2006 3.753 3.837 3.735 3.792 409,363 +0.02(+0.62%)
May 03, 2006 3.795 3.795 3.753 3.769 205,365 +0.00(+0.07%)
May 02, 2006 3.792 3.792 3.743 3.766 233,146 +0.01(+0.35%)
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.