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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2006 3.661 3.928 3.617 3.928 1,874,077 +0.27(+7.30%)
Jun 29, 2006 3.606 3.664 3.551 3.661 434,144 +0.07(+1.97%)
Jun 28, 2006 3.585 3.614 3.572 3.591 175,826 +0.00(+0.07%)
Jun 27, 2006 3.598 3.635 3.583 3.588 131,732 -0.02(-0.58%)
Jun 26, 2006 3.614 3.625 3.583 3.609 150,060 +0.03(+0.73%)
Jun 23, 2006 3.562 3.622 3.559 3.583 193,158 +0.01(+0.22%)
Jun 22, 2006 3.557 3.612 3.557 3.575 144,588 +0.01(+0.15%)
Jun 21, 2006 3.577 3.667 3.554 3.570 253,797 -0.01(-0.22%)
Jun 20, 2006 3.601 3.622 3.575 3.577 141,415 -0.02(-0.58%)
Jun 19, 2006 3.703 3.719 3.596 3.598 443,285 -0.10(-2.83%)
Jun 16, 2006 3.672 3.719 3.672 3.703 885,361 +0.01(+0.35%)
Jun 15, 2006 3.680 3.695 3.648 3.690 111,663 +0.05(+1.37%)
Jun 14, 2006 3.732 3.732 3.601 3.640 256,405 -0.04(-1.00%)
Jun 13, 2006 3.656 3.729 3.632 3.677 181,642 -0.00(-0.07%)
Jun 12, 2006 3.750 3.769 3.674 3.680 186,220 -0.07(-1.97%)
Jun 09, 2006 3.693 3.797 3.648 3.753 280,239 +0.05(+1.43%)
Jun 08, 2006 3.630 3.714 3.601 3.701 159,522 +0.05(+1.44%)
Jun 07, 2006 3.737 3.774 3.640 3.648 210,627 -0.10(-2.59%)
Jun 06, 2006 3.706 3.745 3.680 3.745 159,667 +0.07(+1.78%)
Jun 05, 2006 3.769 3.779 3.680 3.680 204,303 -0.10(-2.77%)
Jun 02, 2006 3.771 3.860 3.740 3.784 91,575 -0.03(-0.69%)
Jun 01, 2006 3.722 3.811 3.706 3.811 161,282 +0.11(+2.90%)
May 31, 2006 3.750 3.811 3.687 3.703 293,015 -0.01(-0.28%)
May 30, 2006 3.750 3.756 3.688 3.714 198,213 -0.06(-1.46%)
May 26, 2006 3.732 3.837 3.695 3.769 130,774 +0.05(+1.41%)
May 25, 2006 3.635 3.719 3.598 3.716 222,819 +0.12(+3.43%)
May 24, 2006 3.559 3.632 3.541 3.593 245,778 +0.04(+1.18%)
May 23, 2006 3.625 3.661 3.548 3.551 286,474 -0.05(-1.38%)
May 22, 2006 3.577 3.612 3.538 3.601 161,393 +0.03(+0.95%)
May 19, 2006 3.541 3.606 3.541 3.567 188,538 +0.01(+0.29%)
May 18, 2006 3.604 3.661 3.538 3.557 249,463 -0.05(-1.31%)
May 17, 2006 3.674 3.685 3.601 3.604 204,227 -0.06(-1.71%)
May 16, 2006 3.695 3.711 3.656 3.667 138,273 -0.01(-0.14%)
May 15, 2006 3.640 3.716 3.627 3.672 297,226 +0.02(+0.57%)
May 12, 2006 3.690 3.724 3.651 3.651 221,673 -0.06(-1.55%)
May 11, 2006 3.782 3.790 3.706 3.708 228,432 -0.05(-1.26%)
May 10, 2006 3.797 3.818 3.756 3.756 253,541 -0.04(-0.97%)
May 09, 2006 3.792 3.860 3.782 3.792 193,456 -0.01(-0.34%)
May 08, 2006 3.779 3.847 3.763 3.805 136,452 +0.02(+0.62%)
May 05, 2006 3.845 3.860 3.761 3.782 244,778 -0.03(-0.89%)
May 04, 2006 3.777 3.860 3.758 3.816 406,851 +0.02(+0.62%)
May 03, 2006 3.818 3.818 3.777 3.792 204,105 +0.00(+0.07%)
May 02, 2006 3.816 3.816 3.766 3.790 231,715 +0.01(+0.35%)
May 01, 2006 3.816 3.821 3.750 3.777 111,296 -0.01(-0.28%)
Apr 28, 2006 3.792 3.821 3.745 3.787 237,882 +0.03(+0.70%)
Apr 27, 2006 3.769 3.808 3.727 3.761 201,142 +0.00(+0.00%)
Apr 26, 2006 3.742 3.795 3.735 3.761 76,355 +0.00(+0.00%)
Apr 25, 2006 3.792 3.792 3.732 3.761 209,115 +0.01(+0.21%)
Apr 24, 2006 3.790 3.823 3.748 3.753 248,455 -0.03(-0.69%)
Apr 21, 2006 3.850 3.850 3.766 3.779 141,751 -0.06(-1.43%)
Apr 20, 2006 3.682 3.850 3.682 3.834 168,350 +0.13(+3.61%)
Apr 19, 2006 3.824 3.824 3.669 3.701 361,298 -0.12(-3.15%)
Apr 18, 2006 3.774 3.821 3.750 3.821 208,813 +0.05(+1.32%)
Apr 17, 2006 3.856 3.865 3.742 3.771 370,172 -0.09(-2.24%)
Apr 13, 2006 3.889 3.900 3.837 3.858 162,516 -0.01(-0.20%)
Apr 12, 2006 3.889 3.915 3.850 3.866 279,590 -0.02(-0.61%)
Apr 11, 2006 3.915 3.952 3.889 3.889 178,056 -0.01(-0.27%)
Apr 10, 2006 3.892 3.949 3.889 3.900 130,972 -0.00(-0.07%)
Apr 07, 2006 3.928 3.955 3.889 3.902 119,533 -0.01(-0.27%)
Apr 06, 2006 3.915 3.955 3.905 3.913 120,651 -0.02(-0.47%)
Apr 05, 2006 3.907 3.955 3.884 3.931 221,639 +0.02(+0.60%)
Apr 04, 2006 3.918 3.957 3.889 3.907 170,122 +0.01(+0.13%)
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.