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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2005 3.958 3.958 3.840 3.843 3,910,803 -0.10(-2.46%)
Sep 29, 2005 3.979 3.979 3.926 3.939 520,815 -0.01(-0.28%)
Sep 28, 2005 3.966 3.966 3.934 3.951 336,498 +0.00(+0.02%)
Sep 27, 2005 3.953 3.958 3.939 3.950 308,690 -0.00(-0.07%)
Sep 26, 2005 3.939 3.989 3.939 3.953 339,986 -0.02(-0.40%)
Sep 23, 2005 3.968 3.980 3.932 3.968 228,766 +0.01(+0.13%)
Sep 22, 2005 3.963 3.966 3.929 3.963 312,438 -0.00(-0.07%)
Sep 21, 2005 3.966 3.979 3.937 3.966 282,089 +0.01(+0.33%)
Sep 20, 2005 3.919 3.966 3.919 3.953 384,507 +0.01(+0.33%)
Sep 19, 2005 3.947 3.966 3.913 3.939 264,879 +0.00(+0.00%)
Sep 16, 2005 3.939 3.966 3.913 3.939 433,250 +0.02(+0.60%)
Sep 15, 2005 3.939 3.939 3.887 3.916 261,674 -0.01(-0.27%)
Sep 14, 2005 3.845 3.937 3.845 3.926 567,694 +0.05(+1.35%)
Sep 13, 2005 3.926 3.947 3.850 3.874 201,604 -0.05(-1.33%)
Sep 12, 2005 3.900 3.926 3.871 3.926 89,551 +0.03(+0.67%)
Sep 09, 2005 3.929 3.929 3.848 3.900 96,080 +0.01(+0.20%)
Sep 08, 2005 3.953 3.953 3.848 3.892 180,485 -0.03(-0.67%)
Sep 07, 2005 3.953 3.953 3.877 3.919 160,696 -0.01(-0.20%)
Sep 06, 2005 3.966 3.966 3.900 3.926 84,378 +0.04(+1.01%)
Sep 02, 2005 3.987 3.987 3.866 3.887 64,329 -0.07(-1.79%)
Sep 01, 2005 3.932 3.958 3.848 3.958 193,459 +0.05(+1.41%)
Aug 31, 2005 3.968 3.968 3.856 3.903 343,928 -0.02(-0.47%)
Aug 30, 2005 3.924 3.926 3.861 3.921 233,488 +0.01(+0.13%)
Aug 29, 2005 3.864 3.916 3.796 3.916 464,176 +0.03(+0.88%)
Aug 26, 2005 3.934 3.934 3.864 3.882 114,199 -0.02(-0.47%)
Aug 25, 2005 3.874 3.926 3.874 3.900 190,532 +0.01(+0.34%)
Aug 24, 2005 3.877 3.926 3.869 3.887 232,174 +0.02(+0.47%)
Aug 23, 2005 3.926 3.945 3.864 3.869 207,212 -0.06(-1.47%)
Aug 22, 2005 3.926 3.945 3.916 3.926 182,877 -0.01(-0.27%)
Aug 19, 2005 3.926 3.945 3.913 3.937 171,057 +0.01(+0.33%)
Aug 18, 2005 3.938 3.945 3.919 3.924 215,616 -0.02(-0.46%)
Aug 17, 2005 3.926 3.966 3.926 3.942 205,237 +0.02(+0.53%)
Aug 16, 2005 3.939 3.989 3.921 3.921 137,564 -0.03(-0.73%)
Aug 15, 2005 3.958 3.989 3.950 3.950 171,878 -0.04(-0.98%)
Aug 12, 2005 3.947 4.018 3.942 3.989 177,582 +0.01(+0.26%)
Aug 11, 2005 3.953 3.979 3.921 3.979 351,401 +0.05(+1.33%)
Aug 10, 2005 3.979 3.979 3.926 3.926 424,620 -0.05(-1.32%)
Aug 09, 2005 3.971 3.989 3.942 3.979 139,421 +0.00(+0.07%)
Aug 08, 2005 3.994 4.018 3.947 3.976 238,775 +0.01(+0.20%)
Aug 05, 2005 4.031 4.052 3.968 3.968 464,554 -0.05(-1.24%)
Aug 04, 2005 4.083 4.083 3.984 4.018 230,542 +0.03(+0.66%)
Aug 03, 2005 4.073 4.073 3.992 3.992 431,379 +0.00(+0.00%)
Aug 02, 2005 3.992 4.057 3.966 3.992 573,642 +0.03(+0.86%)
Aug 01, 2005 3.953 3.992 3.953 3.958 383,732 -0.02(-0.53%)
Jul 29, 2005 3.992 4.005 3.953 3.979 410,470 +0.02(+0.60%)
Jul 28, 2005 4.057 4.057 3.939 3.955 660,103 -0.04(-0.92%)
Jul 27, 2005 4.149 4.149 3.939 3.992 648,619 -0.11(-2.74%)
Jul 26, 2005 4.097 4.188 4.000 4.104 953,218 -0.04(-1.01%)
Jul 25, 2005 4.235 4.237 4.097 4.146 202,971 +0.01(+0.25%)
Jul 22, 2005 4.267 4.267 4.125 4.136 193,000 -0.08(-1.86%)
Jul 21, 2005 4.162 4.241 4.138 4.214 198,570 +0.03(+0.62%)
Jul 20, 2005 4.185 4.188 4.136 4.188 151,004 +0.03(+0.63%)
Jul 19, 2005 4.188 4.214 4.057 4.162 161,991 +0.01(+0.13%)
Jul 18, 2005 4.110 4.188 4.057 4.157 290,739 +0.02(+0.51%)
Jul 15, 2005 4.136 4.175 4.070 4.136 231,536 +0.04(+0.96%)
Jul 14, 2005 4.057 4.167 4.044 4.097 265,104 +0.08(+1.95%)
Jul 13, 2005 3.979 4.162 3.947 4.018 225,251 +0.04(+1.05%)
Jul 12, 2005 3.953 3.979 3.953 3.976 203,147 +0.03(+0.80%)
Jul 11, 2005 3.950 3.950 3.929 3.945 394,792 -0.01(-0.20%)
Jul 08, 2005 3.958 3.966 3.937 3.953 674,123 -0.01(-0.13%)
Jul 07, 2005 3.926 3.958 3.926 3.958 162,106 +0.01(+0.20%)
Jul 06, 2005 3.960 3.960 3.942 3.950 253,689 -0.00(-0.07%)
Jul 05, 2005 3.966 3.966 3.934 3.953 171,912 +0.01(+0.33%)
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.