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 (%)
Jul 31, 2006 3.811 3.845 3.763 3.834 149,258 +0.04(+0.97%)
Jul 28, 2006 3.756 3.808 3.729 3.797 119,338 +0.08(+2.11%)
Jul 27, 2006 3.808 3.813 3.701 3.719 156,769 -0.05(-1.39%)
Jul 26, 2006 3.797 3.821 3.722 3.771 265,355 -0.04(-0.96%)
Jul 25, 2006 3.680 3.821 3.680 3.808 179,610 +0.12(+3.12%)
Jul 24, 2006 3.703 3.719 3.659 3.693 116,711 +0.00(+0.00%)
Jul 21, 2006 3.722 3.722 3.648 3.693 159,133 -0.02(-0.42%)
Jul 20, 2006 3.727 3.727 3.680 3.708 104,969 -0.01(-0.21%)
Jul 19, 2006 3.659 3.729 3.643 3.716 218,477 +0.02(+0.50%)
Jul 18, 2006 3.643 3.706 3.632 3.698 148,754 +0.05(+1.29%)
Jul 17, 2006 3.690 3.732 3.643 3.651 207,259 -0.05(-1.41%)
Jul 14, 2006 3.648 3.716 3.601 3.703 205,319 +0.04(+1.22%)
Jul 13, 2006 3.661 3.687 3.630 3.659 196,270 +0.01(+0.29%)
Jul 12, 2006 3.711 3.742 3.648 3.648 122,916 -0.08(-2.04%)
Jul 11, 2006 3.695 3.745 3.680 3.724 119,704 +0.02(+0.64%)
Jul 10, 2006 3.680 3.763 3.669 3.701 110,563 +0.02(+0.50%)
Jul 07, 2006 3.737 3.782 3.669 3.682 190,661 -0.07(-1.88%)
Jul 06, 2006 3.811 3.850 3.714 3.753 160,660 -0.07(-1.78%)
Jul 05, 2006 3.858 3.871 3.708 3.821 298,399 -0.06(-1.55%)
Jul 03, 2006 3.889 3.889 3.839 3.881 150,446 -0.05(-1.20%)
Jun 30, 2006 3.661 3.928 3.617 3.928 1,874,077 +0.27(+7.30%)
Jun 29, 2006 3.606 3.664 3.551 3.661 434,144 +0.07(+1.97%)
Jun 28, 2006 3.585 3.614 3.572 3.591 175,826 +0.00(+0.07%)
Jun 27, 2006 3.598 3.635 3.583 3.588 131,732 -0.02(-0.58%)
Jun 26, 2006 3.614 3.625 3.583 3.609 150,060 +0.03(+0.73%)
Jun 23, 2006 3.562 3.622 3.559 3.583 193,158 +0.01(+0.22%)
Jun 22, 2006 3.557 3.612 3.557 3.575 144,588 +0.01(+0.15%)
Jun 21, 2006 3.577 3.667 3.554 3.570 253,797 -0.01(-0.22%)
Jun 20, 2006 3.601 3.622 3.575 3.577 141,415 -0.02(-0.58%)
Jun 19, 2006 3.703 3.719 3.596 3.598 443,285 -0.10(-2.83%)
Jun 16, 2006 3.672 3.719 3.672 3.703 885,361 +0.01(+0.35%)
Jun 15, 2006 3.680 3.695 3.648 3.690 111,663 +0.05(+1.37%)
Jun 14, 2006 3.732 3.732 3.601 3.640 256,405 -0.04(-1.00%)
Jun 13, 2006 3.656 3.729 3.632 3.677 181,642 -0.00(-0.07%)
Jun 12, 2006 3.750 3.769 3.674 3.680 186,220 -0.07(-1.97%)
Jun 09, 2006 3.693 3.797 3.648 3.753 280,239 +0.05(+1.43%)
Jun 08, 2006 3.630 3.714 3.601 3.701 159,522 +0.05(+1.44%)
Jun 07, 2006 3.737 3.774 3.640 3.648 210,627 -0.10(-2.59%)
Jun 06, 2006 3.706 3.745 3.680 3.745 159,667 +0.07(+1.78%)
Jun 05, 2006 3.769 3.779 3.680 3.680 204,303 -0.10(-2.77%)
Jun 02, 2006 3.771 3.860 3.740 3.784 91,575 -0.03(-0.69%)
Jun 01, 2006 3.722 3.811 3.706 3.811 161,282 +0.11(+2.90%)
May 31, 2006 3.750 3.811 3.687 3.703 293,015 -0.01(-0.28%)
May 30, 2006 3.750 3.756 3.688 3.714 198,213 -0.06(-1.46%)
May 26, 2006 3.732 3.837 3.695 3.769 130,774 +0.05(+1.41%)
May 25, 2006 3.635 3.719 3.598 3.716 222,819 +0.12(+3.43%)
May 24, 2006 3.559 3.632 3.541 3.593 245,778 +0.04(+1.18%)
May 23, 2006 3.625 3.661 3.548 3.551 286,474 -0.05(-1.38%)
May 22, 2006 3.577 3.612 3.538 3.601 161,393 +0.03(+0.95%)
May 19, 2006 3.541 3.606 3.541 3.567 188,538 +0.01(+0.29%)
May 18, 2006 3.604 3.661 3.538 3.557 249,463 -0.05(-1.31%)
May 17, 2006 3.674 3.685 3.601 3.604 204,227 -0.06(-1.71%)
May 16, 2006 3.695 3.711 3.656 3.667 138,273 -0.01(-0.14%)
May 15, 2006 3.640 3.716 3.627 3.672 297,226 +0.02(+0.57%)
May 12, 2006 3.690 3.724 3.651 3.651 221,673 -0.06(-1.55%)
May 11, 2006 3.782 3.790 3.706 3.708 228,432 -0.05(-1.26%)
May 10, 2006 3.797 3.818 3.756 3.756 253,541 -0.04(-0.97%)
May 09, 2006 3.792 3.860 3.782 3.792 193,456 -0.01(-0.34%)
May 08, 2006 3.779 3.847 3.763 3.805 136,452 +0.02(+0.62%)
May 05, 2006 3.845 3.860 3.761 3.782 244,778 -0.03(-0.89%)
May 04, 2006 3.777 3.860 3.758 3.816 406,851 +0.02(+0.62%)
May 03, 2006 3.818 3.818 3.777 3.792 204,105 +0.00(+0.07%)
May 02, 2006 3.816 3.816 3.766 3.790 231,715 +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.