Gladstone Investment (NQ: GAIN )

14.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.904 3.917 3.825 3.857 258,236 -0.03(-0.75%)
Oct 30, 2006 3.844 3.915 3.833 3.886 199,676 +0.03(+0.75%)
Oct 27, 2006 3.867 3.883 3.852 3.857 176,734 -0.03(-0.68%)
Oct 26, 2006 3.820 3.883 3.820 3.883 186,010 +0.04(+1.10%)
Oct 25, 2006 3.838 3.883 3.831 3.841 287,928 -0.02(-0.61%)
Oct 24, 2006 3.838 3.878 3.833 3.865 116,788 -0.01(-0.34%)
Oct 23, 2006 3.860 3.889 3.846 3.878 94,306 +0.01(+0.20%)
Oct 20, 2006 3.886 3.896 3.823 3.870 207,638 +0.00(+0.07%)
Oct 19, 2006 3.817 3.889 3.807 3.867 247,092 +0.03(+0.75%)
Oct 18, 2006 3.870 3.883 3.799 3.838 186,105 -0.03(-0.75%)
Oct 17, 2006 3.896 3.896 3.796 3.867 236,251 -0.06(-1.54%)
Oct 16, 2006 3.962 3.962 3.920 3.928 118,057 -0.03(-0.73%)
Oct 13, 2006 3.989 3.989 3.889 3.957 204,827 -0.02(-0.46%)
Oct 12, 2006 3.975 3.989 3.928 3.975 246,176 +0.03(+0.87%)
Oct 11, 2006 3.939 3.967 3.873 3.941 316,894 +0.00(+0.07%)
Oct 10, 2006 3.939 3.939 3.873 3.939 179,670 +0.00(+0.07%)
Oct 09, 2006 3.912 3.936 3.875 3.936 156,250 +0.01(+0.20%)
Oct 06, 2006 3.910 3.939 3.886 3.928 165,628 +0.00(+0.00%)
Oct 05, 2006 3.891 3.939 3.857 3.928 230,975 +0.03(+0.67%)
Oct 04, 2006 3.841 3.907 3.828 3.902 203,904 +0.04(+1.16%)
Oct 03, 2006 3.810 3.857 3.791 3.857 220,283 +0.05(+1.31%)
Oct 02, 2006 3.833 3.883 3.802 3.807 131,017 -0.04(-0.96%)
Sep 29, 2006 3.833 3.875 3.812 3.844 349,788 +0.02(+0.62%)
Sep 28, 2006 3.838 3.854 3.796 3.820 203,433 -0.02(-0.48%)
Sep 27, 2006 3.770 3.838 3.770 3.838 231,898 +0.05(+1.32%)
Sep 26, 2006 3.752 3.804 3.715 3.788 223,629 +0.05(+1.27%)
Sep 25, 2006 3.736 3.752 3.688 3.741 311,463 +0.02(+0.42%)
Sep 22, 2006 3.738 3.775 3.717 3.725 144,592 -0.03(-0.77%)
Sep 21, 2006 3.791 3.817 3.715 3.754 251,821 -0.03(-0.77%)
Sep 20, 2006 3.731 3.807 3.699 3.783 309,769 +0.08(+2.28%)
Sep 19, 2006 3.723 3.738 3.686 3.699 181,687 -0.07(-1.82%)
Sep 18, 2006 3.794 3.820 3.754 3.767 232,817 -0.03(-0.69%)
Sep 15, 2006 3.749 3.807 3.733 3.794 580,992 +0.06(+1.69%)
Sep 14, 2006 3.675 3.736 3.675 3.731 232,681 +0.04(+1.00%)
Sep 13, 2006 3.631 3.694 3.599 3.694 195,555 +0.07(+2.04%)
Sep 12, 2006 3.612 3.631 3.596 3.620 224,977 +0.04(+1.03%)
Sep 11, 2006 3.557 3.596 3.554 3.583 3,350,252 +0.02(+0.52%)
Sep 08, 2006 3.549 3.604 3.544 3.565 236,012 +0.01(+0.30%)
Sep 07, 2006 3.588 3.633 3.544 3.554 442,890 -0.03(-0.81%)
Sep 06, 2006 3.615 3.644 3.580 3.583 334,367 -0.05(-1.38%)
Sep 05, 2006 3.657 3.667 3.615 3.633 142,313 -0.03(-0.93%)
Sep 01, 2006 3.686 3.686 3.641 3.667 182,850 +0.01(+0.14%)
Aug 31, 2006 3.641 3.694 3.623 3.662 202,882 +0.04(+1.02%)
Aug 30, 2006 3.594 3.633 3.567 3.625 208,287 +0.03(+0.88%)
Aug 29, 2006 3.591 3.597 3.570 3.594 280,320 +0.01(+0.29%)
Aug 28, 2006 3.602 3.628 3.565 3.583 170,129 +0.01(+0.15%)
Aug 25, 2006 3.567 3.607 3.567 3.578 119,736 +0.00(+0.07%)
Aug 24, 2006 3.594 3.607 3.567 3.575 194,674 -0.01(-0.29%)
Aug 23, 2006 3.633 3.667 3.570 3.586 235,719 -0.04(-1.02%)
Aug 22, 2006 3.580 3.657 3.575 3.623 164,576 +0.04(+1.10%)
Aug 21, 2006 3.675 3.675 3.575 3.583 203,315 -0.08(-2.23%)
Aug 18, 2006 3.657 3.678 3.607 3.665 191,381 +0.04(+1.02%)
Aug 17, 2006 3.578 3.636 3.578 3.628 183,761 +0.03(+0.73%)
Aug 16, 2006 3.631 3.631 3.549 3.602 326,231 -0.02(-0.51%)
Aug 15, 2006 3.562 3.620 3.549 3.620 195,870 +0.07(+1.85%)
Aug 14, 2006 3.596 3.615 3.544 3.554 141,839 -0.03(-0.74%)
Aug 11, 2006 3.625 3.628 3.557 3.580 190,078 -0.04(-1.09%)
Aug 10, 2006 3.565 3.641 3.541 3.620 211,075 +0.05(+1.48%)
Aug 09, 2006 3.615 3.631 3.567 3.567 296,170 -0.03(-0.88%)
Aug 08, 2006 3.670 3.673 3.596 3.599 378,796 -0.08(-2.29%)
Aug 07, 2006 3.688 3.694 3.620 3.683 326,379 -0.02(-0.50%)
Aug 04, 2006 3.738 3.749 3.675 3.702 148,847 +0.00(+0.07%)
Aug 03, 2006 3.712 3.736 3.594 3.699 435,502 -0.04(-1.13%)
Aug 02, 2006 3.844 3.931 3.738 3.741 242,066 -0.07(-1.73%)
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.