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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 3.787 3.792 3.721 3.792 312,772 +0.02(+0.55%)
May 30, 2007 3.714 3.771 3.711 3.771 137,105 +0.04(+1.05%)
May 29, 2007 3.719 3.760 3.706 3.732 163,079 -0.00(-0.07%)
May 25, 2007 3.781 3.781 3.708 3.734 159,715 -0.04(-1.04%)
May 24, 2007 3.703 3.776 3.685 3.773 280,773 +0.04(+1.19%)
May 23, 2007 3.760 3.760 3.682 3.729 140,004 -0.02(-0.49%)
May 22, 2007 3.659 3.763 3.659 3.747 115,467 +0.09(+2.49%)
May 21, 2007 3.698 3.727 3.648 3.656 242,773 -0.03(-0.92%)
May 18, 2007 3.714 3.714 3.675 3.690 112,806 -0.02(-0.56%)
May 17, 2007 3.701 3.719 3.682 3.711 154,681 +0.01(+0.21%)
May 16, 2007 3.714 3.721 3.672 3.703 225,424 +0.03(+0.71%)
May 15, 2007 3.724 3.771 3.677 3.677 240,358 -0.06(-1.60%)
May 14, 2007 3.740 3.768 3.724 3.737 169,042 -0.03(-0.69%)
May 11, 2007 3.716 3.779 3.706 3.763 110,878 +0.05(+1.40%)
May 10, 2007 3.766 3.789 3.711 3.711 188,737 -0.07(-1.93%)
May 09, 2007 3.776 3.797 3.745 3.784 167,529 +0.01(+0.14%)
May 08, 2007 3.768 3.789 3.740 3.779 114,545 +0.00(+0.00%)
May 07, 2007 3.797 3.813 3.745 3.779 120,647 +0.01(+0.21%)
May 04, 2007 3.766 3.797 3.742 3.771 167,445 +0.01(+0.14%)
May 03, 2007 3.734 3.787 3.734 3.766 98,460 +0.04(+1.05%)
May 02, 2007 3.745 3.787 3.719 3.727 108,866 -0.02(-0.42%)
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.