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

Gladstone Investment (NQ: GAIN )

14.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2007 3.405 3.467 3.365 3.418 290,136 +0.02(+0.62%)
Jul 30, 2007 3.428 3.428 3.378 3.397 120,926 -0.01(-0.15%)
Jul 27, 2007 3.394 3.410 3.368 3.402 116,967 -0.01(-0.23%)
Jul 26, 2007 3.420 3.441 3.352 3.410 199,389 -0.01(-0.38%)
Jul 25, 2007 3.499 3.499 3.412 3.423 171,607 -0.05(-1.36%)
Jul 24, 2007 3.543 3.543 3.449 3.470 114,886 -0.06(-1.63%)
Jul 23, 2007 3.559 3.559 3.522 3.528 113,194 -0.00(-0.07%)
Jul 20, 2007 3.543 3.564 3.520 3.530 100,720 -0.03(-0.81%)
Jul 19, 2007 3.591 3.591 3.551 3.559 122,686 -0.03(-0.88%)
Jul 18, 2007 3.643 3.659 3.577 3.591 148,109 -0.07(-1.79%)
Jul 17, 2007 3.653 3.672 3.643 3.656 79,020 -0.00(-0.07%)
Jul 16, 2007 3.638 3.677 3.630 3.659 117,715 +0.00(+0.07%)
Jul 13, 2007 3.648 3.674 3.640 3.656 101,155 -0.01(-0.29%)
Jul 12, 2007 3.667 3.693 3.643 3.667 132,248 +0.00(+0.07%)
Jul 11, 2007 3.638 3.680 3.635 3.664 134,493 +0.00(+0.00%)
Jul 10, 2007 3.653 3.687 3.630 3.664 216,686 +0.02(+0.50%)
Jul 09, 2007 3.680 3.680 3.635 3.646 203,188 -0.05(-1.28%)
Jul 06, 2007 3.711 3.716 3.667 3.693 140,174 -0.01(-0.21%)
Jul 05, 2007 3.742 3.742 3.699 3.701 48,508 -0.07(-1.81%)
Jul 03, 2007 3.750 3.769 3.735 3.769 52,368 +0.01(+0.35%)
Jul 02, 2007 3.748 3.766 3.716 3.756 200,749 +0.03(+0.91%)
Jun 29, 2007 3.763 3.782 3.664 3.722 665,242 -0.04(-1.18%)
Jun 28, 2007 3.708 3.769 3.708 3.766 377,801 +0.04(+0.97%)
Jun 27, 2007 3.706 3.769 3.698 3.730 445,722 -0.00(-0.06%)
Jun 26, 2007 3.842 3.858 3.685 3.732 346,987 -0.11(-2.80%)
Jun 25, 2007 3.907 3.907 3.784 3.839 504,478 -0.07(-1.87%)
Jun 22, 2007 3.813 3.913 3.774 3.913 5,410,319 +0.07(+1.84%)
Jun 21, 2007 3.735 3.855 3.735 3.842 308,594 +0.08(+2.16%)
Jun 20, 2007 3.811 3.847 3.748 3.761 258,119 -0.05(-1.44%)
Jun 19, 2007 3.834 3.834 3.782 3.816 215,354 -0.03(-0.75%)
Jun 18, 2007 3.837 3.847 3.782 3.845 210,772 +0.02(+0.41%)
Jun 15, 2007 3.732 3.845 3.680 3.829 515,857 +0.15(+3.98%)
Jun 14, 2007 3.685 3.716 3.661 3.682 206,572 +0.00(+0.07%)
Jun 13, 2007 3.664 3.693 3.632 3.680 177,552 +0.04(+1.01%)
Jun 12, 2007 3.653 3.698 3.625 3.643 210,390 -0.03(-0.71%)
Jun 11, 2007 3.672 3.719 3.661 3.669 164,161 +0.00(+0.07%)
Jun 08, 2007 3.643 3.703 3.635 3.667 174,097 -0.00(-0.07%)
Jun 07, 2007 3.677 3.719 3.638 3.669 275,416 -0.03(-0.78%)
Jun 06, 2007 3.703 3.732 3.680 3.698 147,109 -0.04(-1.05%)
Jun 05, 2007 3.706 3.742 3.682 3.737 249,012 +0.01(+0.28%)
Jun 04, 2007 3.732 3.766 3.705 3.727 190,619 -0.01(-0.28%)
Jun 01, 2007 3.774 3.803 3.732 3.737 311,236 -0.08(-1.99%)
May 31, 2007 3.808 3.813 3.742 3.813 311,011 +0.02(+0.55%)
May 30, 2007 3.735 3.792 3.732 3.792 136,333 +0.04(+1.05%)
May 29, 2007 3.740 3.782 3.727 3.753 162,160 -0.00(-0.07%)
May 25, 2007 3.803 3.803 3.729 3.756 158,816 -0.04(-1.04%)
May 24, 2007 3.724 3.797 3.706 3.795 279,192 +0.04(+1.19%)
May 23, 2007 3.782 3.782 3.703 3.750 139,216 -0.02(-0.49%)
May 22, 2007 3.680 3.784 3.680 3.769 114,817 +0.09(+2.49%)
May 21, 2007 3.719 3.748 3.669 3.677 241,406 -0.03(-0.92%)
May 18, 2007 3.735 3.735 3.695 3.711 112,171 -0.02(-0.56%)
May 17, 2007 3.722 3.740 3.703 3.732 153,810 +0.01(+0.21%)
May 16, 2007 3.735 3.742 3.693 3.724 224,155 +0.03(+0.71%)
May 15, 2007 3.745 3.792 3.698 3.698 239,004 -0.06(-1.60%)
May 14, 2007 3.761 3.790 3.745 3.758 168,090 -0.03(-0.69%)
May 11, 2007 3.737 3.800 3.727 3.784 110,254 +0.05(+1.40%)
May 10, 2007 3.787 3.811 3.732 3.732 187,675 -0.07(-1.93%)
May 09, 2007 3.797 3.818 3.766 3.805 166,586 +0.01(+0.14%)
May 08, 2007 3.790 3.811 3.761 3.800 113,900 +0.00(+0.00%)
May 07, 2007 3.818 3.834 3.766 3.800 119,968 +0.01(+0.21%)
May 04, 2007 3.787 3.818 3.763 3.792 166,502 +0.01(+0.14%)
May 03, 2007 3.756 3.808 3.756 3.787 97,905 +0.04(+1.05%)
May 02, 2007 3.766 3.808 3.740 3.748 108,253 -0.02(-0.42%)
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.