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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 3.963 3.971 3.877 3.953 287,671 +0.02(+0.60%)
Mar 30, 2006 3.942 3.981 3.903 3.929 162,671 -0.02(-0.53%)
Mar 29, 2006 3.926 3.960 3.919 3.950 284,084 +0.02(+0.40%)
Mar 28, 2006 3.958 3.992 3.926 3.934 195,361 -0.04(-0.99%)
Mar 27, 2006 3.987 3.992 3.937 3.974 150,767 +0.01(+0.20%)
Mar 24, 2006 3.939 4.005 3.916 3.966 114,868 +0.01(+0.33%)
Mar 23, 2006 3.963 4.021 3.926 3.953 127,215 -0.03(-0.66%)
Mar 22, 2006 3.997 4.008 3.924 3.979 138,676 +0.05(+1.20%)
Mar 21, 2006 4.002 4.005 3.929 3.932 203,453 -0.06(-1.51%)
Mar 20, 2006 3.981 4.002 3.953 3.992 130,038 +0.04(+0.93%)
Mar 17, 2006 3.992 4.005 3.947 3.955 563,033 -0.01(-0.13%)
Mar 16, 2006 3.971 3.992 3.926 3.960 126,455 +0.03(+0.67%)
Mar 15, 2006 4.018 4.021 3.926 3.934 283,679 -0.06(-1.44%)
Mar 14, 2006 3.966 4.018 3.916 3.992 217,190 +0.03(+0.86%)
Mar 13, 2006 3.950 3.979 3.903 3.958 180,107 +0.02(+0.47%)
Mar 10, 2006 3.916 3.947 3.908 3.939 95,717 +0.02(+0.60%)
Mar 09, 2006 3.950 3.976 3.911 3.916 368,726 -0.03(-0.66%)
Mar 08, 2006 3.953 3.963 3.913 3.942 175,381 +0.02(+0.47%)
Mar 07, 2006 3.934 3.966 3.913 3.924 226,970 -0.03(-0.86%)
Mar 06, 2006 3.966 3.966 3.934 3.958 179,232 +0.01(+0.13%)
Mar 03, 2006 3.963 3.966 3.932 3.953 568,966 -0.00(-0.07%)
Mar 02, 2006 3.966 3.966 3.939 3.955 273,245 -0.01(-0.20%)
Mar 01, 2006 3.932 3.966 3.932 3.963 158,591 +0.02(+0.46%)
Feb 28, 2006 3.966 3.966 3.929 3.945 224,495 -0.02(-0.53%)
Feb 27, 2006 3.963 3.968 3.934 3.966 302,654 +0.01(+0.20%)
Feb 24, 2006 3.945 3.966 3.895 3.958 290,914 +0.04(+1.00%)
Feb 23, 2006 3.934 3.966 3.895 3.919 241,717 -0.03(-0.80%)
Feb 22, 2006 3.913 3.963 3.908 3.950 320,816 +0.03(+0.67%)
Feb 21, 2006 3.963 3.966 3.837 3.924 128,453 -0.01(-0.20%)
Feb 17, 2006 3.979 3.992 3.913 3.932 268,237 -0.01(-0.27%)
Feb 16, 2006 3.953 4.031 3.929 3.942 276,206 -0.03(-0.86%)
Feb 15, 2006 3.942 3.992 3.887 3.976 184,687 +0.08(+1.95%)
Feb 14, 2006 3.953 3.960 3.887 3.900 170,144 -0.04(-0.93%)
Feb 13, 2006 3.947 3.947 3.886 3.937 180,852 +0.04(+0.94%)
Feb 10, 2006 3.879 3.926 3.861 3.900 272,840 +0.01(+0.20%)
Feb 09, 2006 3.953 3.960 3.850 3.892 167,240 -0.03(-0.87%)
Feb 08, 2006 3.926 3.966 3.874 3.926 194,372 +0.03(+0.67%)
Feb 07, 2006 3.903 3.963 3.895 3.900 162,278 -0.01(-0.33%)
Feb 06, 2006 3.908 3.979 3.871 3.913 187,255 -0.01(-0.27%)
Feb 03, 2006 3.926 3.953 3.874 3.924 168,253 +0.01(+0.20%)
Feb 02, 2006 3.864 3.979 3.848 3.916 223,299 +0.04(+0.94%)
Feb 01, 2006 3.856 3.911 3.811 3.879 176,986 +0.05(+1.40%)
Jan 31, 2006 3.887 3.887 3.790 3.826 248,914 -0.03(-0.78%)
Jan 30, 2006 3.900 3.900 3.827 3.856 234,294 -0.02(-0.61%)
Jan 27, 2006 3.958 3.958 3.858 3.879 185,707 -0.06(-1.46%)
Jan 26, 2006 3.911 3.937 3.829 3.937 217,580 +0.08(+1.97%)
Jan 25, 2006 3.858 3.861 3.777 3.861 209,573 +0.02(+0.48%)
Jan 24, 2006 3.803 3.861 3.775 3.843 201,527 -0.00(-0.07%)
Jan 23, 2006 3.835 3.861 3.803 3.845 146,347 +0.06(+1.66%)
Jan 20, 2006 3.856 3.856 3.769 3.782 183,320 -0.04(-1.16%)
Jan 19, 2006 3.848 3.848 3.761 3.827 122,233 +0.05(+1.25%)
Jan 18, 2006 3.782 3.861 3.756 3.780 165,811 -0.03(-0.89%)
Jan 17, 2006 3.769 3.861 3.769 3.814 89,127 -0.02(-0.48%)
Jan 13, 2006 3.822 3.885 3.751 3.832 303,976 +0.01(+0.21%)
Jan 12, 2006 3.848 3.861 3.806 3.824 195,598 -0.00(-0.07%)
Jan 11, 2006 3.738 3.856 3.672 3.827 306,436 +0.14(+3.84%)
Jan 10, 2006 3.701 3.756 3.628 3.686 445,915 +0.04(+1.15%)
Jan 09, 2006 3.652 3.665 3.599 3.644 214,023 +0.02(+0.58%)
Jan 06, 2006 3.701 3.730 3.599 3.623 224,953 -0.01(-0.14%)
Jan 05, 2006 3.657 3.730 3.615 3.628 230,577 -0.04(-1.07%)
Jan 04, 2006 3.675 3.712 3.612 3.667 235,799 +0.02(+0.57%)
Jan 03, 2006 3.583 3.662 3.534 3.646 266,266 +0.09(+2.50%)
Dec 30, 2005 3.544 3.625 3.526 3.557 249,541 +0.02(+0.44%)
Dec 29, 2005 3.633 3.633 3.523 3.542 274,476 -0.08(-2.31%)
Dec 28, 2005 3.573 3.631 3.534 3.625 182,609 +0.08(+2.14%)
Dec 27, 2005 3.573 3.597 3.549 3.549 295,690 -0.01(-0.37%)
Dec 23, 2005 3.570 3.594 3.536 3.563 278,739 +0.00(+0.00%)
Dec 22, 2005 3.497 3.597 3.497 3.563 302,031 +0.05(+1.34%)
Dec 21, 2005 3.563 3.576 3.502 3.515 237,121 -0.02(-0.52%)
Dec 20, 2005 3.515 3.597 3.510 3.534 493,764 -0.01(-0.15%)
Dec 19, 2005 3.586 3.607 3.513 3.539 290,528 -0.09(-2.38%)
Dec 16, 2005 3.625 3.633 3.549 3.625 563,400 +0.02(+0.58%)
Dec 15, 2005 3.610 3.628 3.552 3.604 218,829 -0.01(-0.15%)
Dec 14, 2005 3.628 3.638 3.586 3.610 243,657 -0.01(-0.29%)
Dec 13, 2005 3.628 3.636 3.568 3.620 300,660 +0.02(+0.58%)
Dec 12, 2005 3.602 3.628 3.560 3.599 289,371 +0.03(+0.73%)
Dec 09, 2005 3.573 3.633 3.560 3.573 396,324 -0.02(-0.44%)
Dec 08, 2005 3.570 3.612 3.565 3.589 246,095 +0.03(+0.81%)
Dec 07, 2005 3.621 3.638 3.549 3.560 500,594 -0.05(-1.31%)
Dec 06, 2005 3.612 3.652 3.570 3.607 374,728 -0.00(-0.07%)
Dec 05, 2005 3.667 3.667 3.586 3.610 384,576 -0.05(-1.36%)
Dec 02, 2005 3.633 3.683 3.628 3.659 216,174 +0.03(+0.79%)
Dec 01, 2005 3.714 3.714 3.628 3.631 368,122 -0.03(-0.86%)
Nov 30, 2005 3.688 3.741 3.649 3.662 330,928 -0.03(-0.78%)
Nov 29, 2005 3.686 3.709 3.654 3.691 269,345 +0.05(+1.37%)
Nov 28, 2005 3.738 3.738 3.638 3.641 257,811 -0.03(-0.71%)
Nov 25, 2005 3.672 3.730 3.665 3.667 53,071 -0.04(-1.06%)
Nov 23, 2005 3.720 3.788 3.659 3.707 193,138 -0.04(-0.98%)
Nov 22, 2005 3.814 3.832 3.730 3.743 121,240 -0.05(-1.31%)
Nov 21, 2005 3.722 3.796 3.699 3.793 128,304 +0.05(+1.26%)
Nov 18, 2005 3.858 3.858 3.717 3.746 193,146 -0.05(-1.31%)
Nov 17, 2005 3.777 3.900 3.733 3.796 223,146 +0.08(+2.04%)
Nov 16, 2005 3.743 3.772 3.667 3.720 176,394 -0.05(-1.32%)
Nov 15, 2005 3.814 3.814 3.733 3.769 86,953 -0.04(-1.17%)
Nov 14, 2005 3.921 3.926 3.796 3.814 71,924 -0.07(-1.69%)
Nov 11, 2005 3.926 3.926 3.811 3.879 104,775 +0.00(+0.00%)
Nov 10, 2005 3.827 3.913 3.793 3.879 122,516 +0.08(+2.07%)
Nov 09, 2005 3.822 3.848 3.746 3.801 140,066 -0.02(-0.55%)
Nov 08, 2005 3.830 3.835 3.769 3.822 55,749 -0.01(-0.34%)
Nov 07, 2005 3.848 3.898 3.811 3.835 94,811 +0.04(+0.96%)
Nov 04, 2005 3.796 3.900 3.751 3.798 50,381 +0.03(+0.69%)
Nov 03, 2005 3.861 3.913 3.733 3.772 146,469 -0.08(-1.97%)
Nov 02, 2005 3.788 3.848 3.730 3.848 106,016 +0.08(+2.08%)
Nov 01, 2005 3.754 3.790 3.704 3.769 70,381 +0.05(+1.34%)
Oct 31, 2005 3.678 3.764 3.638 3.720 135,715 +0.05(+1.50%)
Oct 28, 2005 3.667 3.675 3.568 3.665 121,989 +0.04(+1.16%)
Oct 27, 2005 3.662 3.670 3.594 3.623 146,030 -0.02(-0.65%)
Oct 26, 2005 3.683 3.751 3.602 3.646 200,969 -0.02(-0.50%)
Oct 25, 2005 3.717 3.730 3.625 3.665 128,629 -0.09(-2.30%)
Oct 24, 2005 3.704 3.756 3.625 3.751 112,022 +0.05(+1.42%)
Oct 21, 2005 3.654 3.704 3.615 3.699 125,156 +0.07(+1.95%)
Oct 20, 2005 3.667 3.688 3.623 3.628 75,156 -0.05(-1.35%)
Oct 19, 2005 3.599 3.709 3.599 3.678 355,790 +0.03(+0.93%)
Oct 18, 2005 3.638 3.670 3.604 3.644 200,733 +0.00(+0.00%)
Oct 17, 2005 3.651 3.691 3.615 3.644 99,480 -0.01(-0.14%)
Oct 14, 2005 3.727 3.727 3.625 3.649 223,887 -0.04(-1.06%)
Oct 13, 2005 3.693 3.727 3.615 3.688 226,237 +0.04(+1.08%)
Oct 12, 2005 3.790 3.816 3.560 3.649 299,307 -0.14(-3.60%)
Oct 11, 2005 3.806 3.816 3.743 3.785 125,614 +0.01(+0.35%)
Oct 10, 2005 3.824 3.856 3.725 3.772 99,017 -0.02(-0.55%)
Oct 07, 2005 3.895 3.895 3.769 3.793 187,503 -0.08(-1.96%)
Oct 06, 2005 3.916 3.916 3.824 3.869 141,423 -0.01(-0.27%)
Oct 05, 2005 3.926 3.926 3.835 3.879 429,839 -0.04(-0.94%)
Oct 04, 2005 3.913 3.953 3.848 3.916 426,653 +0.02(+0.54%)
Oct 03, 2005 3.871 3.950 3.835 3.895 383,942 +0.05(+1.36%)
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%)
Jul 01, 2005 3.955 3.958 3.939 3.939 303,330 +0.00(+0.00%)
Jun 30, 2005 3.966 3.966 3.926 3.939 498,214 +0.01(+0.27%)
Jun 29, 2005 3.934 3.955 3.926 3.929 210,115 +0.00(+0.07%)
Jun 28, 2005 3.953 3.953 3.926 3.926 1,268,334 -0.02(-0.60%)
Jun 27, 2005 3.953 3.953 3.934 3.950 443,325 +0.00(+0.00%)
Jun 24, 2005 3.953 3.958 3.926 3.950 2,031,914 +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.