Gladstone Investment (NQ: GAIN )

14.23 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.699 3.786 3.659 3.741 134,937 +0.06(+1.50%)
Oct 28, 2005 3.688 3.696 3.588 3.686 121,289 +0.04(+1.16%)
Oct 27, 2005 3.683 3.691 3.615 3.644 145,192 -0.02(-0.65%)
Oct 26, 2005 3.704 3.773 3.623 3.667 199,817 -0.02(-0.50%)
Oct 25, 2005 3.738 3.752 3.646 3.686 127,891 -0.09(-2.30%)
Oct 24, 2005 3.725 3.778 3.646 3.773 111,379 +0.05(+1.42%)
Oct 21, 2005 3.675 3.725 3.636 3.720 124,438 +0.07(+1.95%)
Oct 20, 2005 3.688 3.709 3.644 3.649 74,725 -0.05(-1.35%)
Oct 19, 2005 3.620 3.731 3.620 3.699 353,750 +0.03(+0.93%)
Oct 18, 2005 3.659 3.691 3.625 3.665 199,581 +0.00(+0.00%)
Oct 17, 2005 3.672 3.712 3.636 3.665 98,909 -0.01(-0.14%)
Oct 14, 2005 3.749 3.749 3.646 3.670 222,603 -0.04(-1.06%)
Oct 13, 2005 3.715 3.749 3.636 3.709 224,939 +0.04(+1.08%)
Oct 12, 2005 3.812 3.838 3.580 3.670 297,591 -0.14(-3.60%)
Oct 11, 2005 3.828 3.838 3.765 3.807 124,894 +0.01(+0.35%)
Oct 10, 2005 3.846 3.878 3.746 3.794 98,450 -0.02(-0.55%)
Oct 07, 2005 3.917 3.917 3.791 3.815 186,428 -0.08(-1.96%)
Oct 06, 2005 3.939 3.939 3.846 3.891 140,612 -0.01(-0.27%)
Oct 05, 2005 3.949 3.949 3.857 3.902 427,374 -0.04(-0.94%)
Oct 04, 2005 3.936 3.975 3.870 3.939 424,206 +0.02(+0.54%)
Oct 03, 2005 3.894 3.973 3.857 3.917 381,740 +0.05(+1.36%)
Sep 30, 2005 3.981 3.981 3.862 3.865 3,888,376 -0.10(-2.46%)
Sep 29, 2005 4.002 4.002 3.949 3.962 517,828 -0.01(-0.28%)
Sep 28, 2005 3.989 3.989 3.957 3.973 334,568 +0.00(+0.02%)
Sep 27, 2005 3.975 3.981 3.962 3.973 306,920 -0.00(-0.07%)
Sep 26, 2005 3.962 4.012 3.962 3.975 338,036 -0.02(-0.40%)
Sep 23, 2005 3.991 4.003 3.954 3.991 227,454 +0.01(+0.13%)
Sep 22, 2005 3.986 3.989 3.952 3.986 310,646 -0.00(-0.07%)
Sep 21, 2005 3.989 4.002 3.960 3.989 280,472 +0.01(+0.33%)
Sep 20, 2005 3.941 3.989 3.941 3.975 382,302 +0.01(+0.33%)
Sep 19, 2005 3.970 3.989 3.936 3.962 263,360 +0.00(+0.00%)
Sep 16, 2005 3.962 3.989 3.936 3.962 430,766 +0.02(+0.60%)
Sep 15, 2005 3.962 3.962 3.910 3.939 260,173 -0.01(-0.27%)
Sep 14, 2005 3.867 3.960 3.867 3.949 564,438 +0.05(+1.35%)
Sep 13, 2005 3.949 3.970 3.873 3.896 200,447 -0.05(-1.33%)
Sep 12, 2005 3.923 3.949 3.894 3.949 89,037 +0.03(+0.67%)
Sep 09, 2005 3.952 3.952 3.870 3.923 95,529 +0.01(+0.20%)
Sep 08, 2005 3.975 3.975 3.870 3.915 179,450 -0.03(-0.67%)
Sep 07, 2005 3.975 3.975 3.899 3.941 159,774 -0.01(-0.20%)
Sep 06, 2005 3.989 3.989 3.923 3.949 83,894 +0.04(+1.01%)
Sep 02, 2005 4.010 4.010 3.889 3.910 63,960 -0.07(-1.79%)
Sep 01, 2005 3.954 3.981 3.870 3.981 192,349 +0.06(+1.41%)
Aug 31, 2005 3.991 3.991 3.878 3.925 341,956 -0.02(-0.47%)
Aug 30, 2005 3.946 3.949 3.883 3.944 232,149 +0.01(+0.13%)
Aug 29, 2005 3.886 3.939 3.817 3.939 461,514 +0.03(+0.88%)
Aug 26, 2005 3.957 3.957 3.886 3.904 113,544 -0.02(-0.47%)
Aug 25, 2005 3.896 3.949 3.896 3.923 189,440 +0.01(+0.34%)
Aug 24, 2005 3.899 3.949 3.891 3.910 230,842 +0.02(+0.47%)
Aug 23, 2005 3.949 3.967 3.886 3.891 206,023 -0.06(-1.47%)
Aug 22, 2005 3.949 3.967 3.939 3.949 181,828 -0.01(-0.27%)
Aug 19, 2005 3.949 3.967 3.936 3.960 170,076 +0.01(+0.33%)
Aug 18, 2005 3.961 3.967 3.941 3.946 214,380 -0.02(-0.46%)
Aug 17, 2005 3.949 3.989 3.949 3.965 204,060 +0.02(+0.53%)
Aug 16, 2005 3.962 4.012 3.944 3.944 136,775 -0.03(-0.73%)
Aug 15, 2005 3.981 4.012 3.973 3.973 170,892 -0.04(-0.98%)
Aug 12, 2005 3.970 4.041 3.965 4.012 176,563 +0.01(+0.26%)
Aug 11, 2005 3.975 4.002 3.944 4.002 349,386 +0.05(+1.33%)
Aug 10, 2005 4.002 4.002 3.949 3.949 422,185 -0.05(-1.32%)
Aug 09, 2005 3.994 4.012 3.965 4.002 138,621 +0.00(+0.07%)
Aug 08, 2005 4.018 4.041 3.970 3.999 237,406 +0.01(+0.20%)
Aug 05, 2005 4.054 4.075 3.991 3.991 461,890 -0.05(-1.24%)
Aug 04, 2005 4.107 4.107 4.007 4.041 229,220 +0.03(+0.66%)
Aug 03, 2005 4.096 4.096 4.015 4.015 428,905 +0.00(+0.00%)
Aug 02, 2005 4.015 4.081 3.989 4.015 570,352 +0.03(+0.86%)
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.