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 28, 2007 3.403 3.403 3.351 3.361 122,386 -0.03(-0.77%)
Sep 27, 2007 3.277 3.387 3.230 3.387 292,977 +0.13(+4.02%)
Sep 26, 2007 3.264 3.296 3.241 3.256 162,270 -0.02(-0.48%)
Sep 25, 2007 3.282 3.317 3.272 3.272 143,852 -0.01(-0.16%)
Sep 24, 2007 3.275 3.306 3.272 3.277 156,001 +0.00(+0.08%)
Sep 21, 2007 3.285 3.288 3.235 3.275 102,865 +0.00(+0.08%)
Sep 20, 2007 3.319 3.349 3.230 3.272 178,281 -0.08(-2.34%)
Sep 19, 2007 3.405 3.405 3.327 3.351 118,661 -0.06(-1.77%)
Sep 18, 2007 3.419 3.419 3.364 3.411 92,145 -0.01(-0.15%)
Sep 17, 2007 3.364 3.424 3.351 3.416 177,566 +0.04(+1.19%)
Sep 14, 2007 3.348 3.377 3.301 3.376 114,814 +0.03(+0.99%)
Sep 13, 2007 3.317 3.345 3.303 3.343 93,639 +0.03(+0.79%)
Sep 12, 2007 3.284 3.327 3.275 3.317 142,072 +0.02(+0.56%)
Sep 11, 2007 3.290 3.324 3.175 3.298 170,480 +0.00(+0.00%)
Sep 10, 2007 3.314 3.319 3.277 3.298 96,771 -0.01(-0.40%)
Sep 07, 2007 3.322 3.335 3.285 3.311 172,310 -0.02(-0.47%)
Sep 06, 2007 3.311 3.332 3.298 3.327 149,823 +0.02(+0.71%)
Sep 05, 2007 3.269 3.322 3.248 3.303 269,421 +0.04(+1.12%)
Sep 04, 2007 3.222 3.280 3.212 3.267 277,005 +0.04(+1.13%)
Aug 31, 2007 3.269 3.275 3.204 3.230 163,057 -0.01(-0.24%)
Aug 30, 2007 3.188 3.264 3.188 3.238 162,660 +0.02(+0.57%)
Aug 29, 2007 3.207 3.222 3.178 3.220 182,086 +0.01(+0.41%)
Aug 28, 2007 3.228 3.228 3.157 3.207 300,133 +0.00(+0.00%)
Aug 27, 2007 3.243 3.243 3.157 3.207 234,985 -0.01(-0.41%)
Aug 24, 2007 3.201 3.220 3.175 3.220 153,300 +0.01(+0.41%)
Aug 23, 2007 3.241 3.241 3.188 3.207 156,643 +0.02(+0.57%)
Aug 22, 2007 3.165 3.225 3.057 3.188 366,327 +0.02(+0.49%)
Aug 21, 2007 3.091 3.183 3.047 3.173 381,589 +0.04(+1.34%)
Aug 20, 2007 3.144 3.201 3.057 3.131 459,805 +0.03(+0.84%)
Aug 17, 2007 3.139 3.165 2.869 3.104 821,846 +0.09(+2.95%)
Aug 16, 2007 3.146 3.204 2.882 3.015 579,075 -0.13(-4.16%)
Aug 15, 2007 3.235 3.309 3.141 3.146 439,986 -0.12(-3.69%)
Aug 14, 2007 3.267 3.309 3.209 3.267 383,220 +0.03(+1.05%)
Aug 13, 2007 3.186 3.309 3.183 3.233 419,050 +0.00(+0.00%)
Aug 10, 2007 3.196 3.311 3.178 3.233 400,465 +0.00(+0.00%)
Aug 09, 2007 3.327 3.332 3.233 3.233 399,261 -0.09(-2.60%)
Aug 08, 2007 3.306 3.353 3.220 3.319 541,376 -0.01(-0.16%)
Aug 07, 2007 3.301 3.327 3.180 3.324 420,544 -0.01(-0.24%)
Aug 06, 2007 3.351 3.353 3.141 3.332 351,603 -0.02(-0.47%)
Aug 03, 2007 3.298 3.374 3.275 3.348 358,541 +0.02(+0.47%)
Aug 02, 2007 3.361 3.361 3.298 3.332 343,141 -0.02(-0.70%)
Aug 01, 2007 3.429 3.447 3.298 3.356 201,191 -0.06(-1.76%)
Jul 31, 2007 3.403 3.466 3.364 3.416 290,284 +0.02(+0.62%)
Jul 30, 2007 3.426 3.426 3.377 3.395 120,988 -0.01(-0.15%)
Jul 27, 2007 3.392 3.408 3.366 3.400 117,026 -0.01(-0.23%)
Jul 26, 2007 3.419 3.439 3.351 3.408 199,491 -0.01(-0.38%)
Jul 25, 2007 3.497 3.497 3.411 3.421 171,695 -0.05(-1.36%)
Jul 24, 2007 3.542 3.542 3.447 3.468 114,944 -0.06(-1.63%)
Jul 23, 2007 3.557 3.557 3.521 3.526 113,252 -0.00(-0.07%)
Jul 20, 2007 3.542 3.563 3.518 3.529 100,771 -0.03(-0.81%)
Jul 19, 2007 3.589 3.589 3.549 3.557 122,749 -0.03(-0.88%)
Jul 18, 2007 3.641 3.657 3.576 3.589 148,185 -0.07(-1.79%)
Jul 17, 2007 3.652 3.670 3.641 3.654 79,060 -0.00(-0.07%)
Jul 16, 2007 3.636 3.675 3.628 3.657 117,775 +0.00(+0.07%)
Jul 13, 2007 3.646 3.672 3.638 3.654 101,207 -0.01(-0.29%)
Jul 12, 2007 3.665 3.691 3.641 3.665 132,315 +0.00(+0.07%)
Jul 11, 2007 3.636 3.678 3.633 3.662 134,561 +0.00(+0.00%)
Jul 10, 2007 3.652 3.686 3.628 3.662 216,797 +0.02(+0.50%)
Jul 09, 2007 3.678 3.678 3.633 3.644 203,292 -0.05(-1.28%)
Jul 06, 2007 3.709 3.714 3.665 3.691 140,246 -0.01(-0.21%)
Jul 05, 2007 3.741 3.741 3.697 3.699 48,532 -0.07(-1.81%)
Jul 03, 2007 3.748 3.767 3.733 3.767 52,395 +0.01(+0.35%)
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.