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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
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 (%)
Oct 31, 2007 3.208 3.259 3.164 3.193 427,916 +0.02(+0.74%)
Oct 30, 2007 3.177 3.193 3.138 3.169 204,577 +0.01(+0.41%)
Oct 29, 2007 3.193 3.229 3.156 3.156 168,900 -0.04(-1.22%)
Oct 26, 2007 3.258 3.266 3.162 3.195 180,739 -0.06(-1.84%)
Oct 25, 2007 3.305 3.305 3.245 3.255 179,997 -0.04(-1.26%)
Oct 24, 2007 3.266 3.297 3.224 3.297 126,691 +0.04(+1.12%)
Oct 23, 2007 3.229 3.266 3.206 3.260 152,768 +0.04(+1.21%)
Oct 22, 2007 3.164 3.224 3.138 3.221 235,389 +0.02(+0.73%)
Oct 19, 2007 3.232 3.268 3.128 3.198 160,667 -0.07(-2.15%)
Oct 18, 2007 3.273 3.276 3.232 3.268 79,076 +0.00(+0.00%)
Oct 17, 2007 3.250 3.279 3.232 3.268 46,186 +0.01(+0.40%)
Oct 16, 2007 3.206 3.255 3.203 3.255 114,161 +0.04(+1.21%)
Oct 15, 2007 3.227 3.260 3.198 3.216 160,053 -0.02(-0.72%)
Oct 12, 2007 3.240 3.260 3.229 3.240 93,836 +0.01(+0.32%)
Oct 11, 2007 3.255 3.292 3.219 3.229 192,738 -0.01(-0.40%)
Oct 10, 2007 3.208 3.263 3.208 3.242 282,394 +0.01(+0.24%)
Oct 09, 2007 3.253 3.253 3.211 3.234 156,078 -0.03(-0.80%)
Oct 08, 2007 3.250 3.263 3.211 3.260 145,157 +0.01(+0.32%)
Oct 05, 2007 3.258 3.258 3.224 3.250 132,355 -0.01(-0.27%)
Oct 04, 2007 3.253 3.263 3.240 3.259 80,665 -0.00(-0.05%)
Oct 03, 2007 3.281 3.281 3.221 3.260 98,886 -0.01(-0.24%)
Oct 02, 2007 3.302 3.313 3.255 3.268 109,818 -0.03(-1.03%)
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.