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 (%)
Oct 31, 2007 3.207 3.257 3.162 3.191 428,135 +0.02(+0.74%)
Oct 30, 2007 3.175 3.191 3.136 3.168 204,681 +0.01(+0.41%)
Oct 29, 2007 3.191 3.228 3.155 3.155 168,986 -0.04(-1.22%)
Oct 26, 2007 3.256 3.264 3.160 3.194 180,831 -0.06(-1.84%)
Oct 25, 2007 3.303 3.303 3.243 3.254 180,089 -0.04(-1.26%)
Oct 24, 2007 3.264 3.295 3.222 3.295 126,756 +0.04(+1.12%)
Oct 23, 2007 3.228 3.264 3.204 3.259 152,846 +0.04(+1.21%)
Oct 22, 2007 3.162 3.222 3.136 3.220 235,509 +0.02(+0.73%)
Oct 19, 2007 3.230 3.267 3.126 3.196 160,749 -0.07(-2.15%)
Oct 18, 2007 3.272 3.274 3.230 3.267 79,116 +0.00(+0.00%)
Oct 17, 2007 3.248 3.277 3.230 3.267 46,210 +0.01(+0.40%)
Oct 16, 2007 3.204 3.254 3.202 3.254 114,220 +0.04(+1.21%)
Oct 15, 2007 3.225 3.259 3.196 3.215 160,134 -0.02(-0.72%)
Oct 12, 2007 3.238 3.259 3.228 3.238 93,884 +0.01(+0.32%)
Oct 11, 2007 3.254 3.290 3.217 3.228 192,837 -0.01(-0.40%)
Oct 10, 2007 3.207 3.261 3.207 3.241 282,538 +0.01(+0.24%)
Oct 09, 2007 3.251 3.251 3.209 3.233 156,158 -0.03(-0.80%)
Oct 08, 2007 3.248 3.261 3.209 3.259 145,232 +0.01(+0.32%)
Oct 05, 2007 3.256 3.256 3.222 3.248 132,423 -0.01(-0.27%)
Oct 04, 2007 3.251 3.261 3.238 3.257 80,707 -0.00(-0.05%)
Oct 03, 2007 3.280 3.280 3.220 3.259 98,936 -0.01(-0.24%)
Oct 02, 2007 3.300 3.311 3.254 3.267 109,874 -0.03(-1.03%)
Oct 01, 2007 3.332 3.332 3.291 3.300 99,021 -0.04(-1.25%)
Sep 28, 2007 3.384 3.384 3.332 3.342 123,079 -0.03(-0.77%)
Sep 27, 2007 3.259 3.368 3.212 3.368 294,636 +0.13(+4.02%)
Sep 26, 2007 3.246 3.277 3.222 3.238 163,189 -0.02(-0.48%)
Sep 25, 2007 3.264 3.298 3.254 3.254 144,667 -0.01(-0.16%)
Sep 24, 2007 3.256 3.287 3.254 3.259 156,884 +0.00(+0.08%)
Sep 21, 2007 3.267 3.269 3.217 3.256 103,447 +0.00(+0.08%)
Sep 20, 2007 3.300 3.330 3.212 3.254 179,290 -0.08(-2.34%)
Sep 19, 2007 3.386 3.386 3.308 3.332 119,333 -0.06(-1.77%)
Sep 18, 2007 3.399 3.399 3.345 3.392 92,666 -0.01(-0.15%)
Sep 17, 2007 3.345 3.405 3.332 3.397 178,572 +0.04(+1.19%)
Sep 14, 2007 3.329 3.358 3.282 3.357 115,464 +0.03(+0.99%)
Sep 13, 2007 3.298 3.326 3.285 3.324 94,169 +0.03(+0.79%)
Sep 12, 2007 3.265 3.308 3.256 3.298 142,876 +0.02(+0.56%)
Sep 11, 2007 3.272 3.306 3.157 3.280 171,445 +0.00(+0.00%)
Sep 10, 2007 3.295 3.300 3.259 3.280 97,319 -0.01(-0.40%)
Sep 07, 2007 3.303 3.316 3.267 3.293 173,285 -0.02(-0.47%)
Sep 06, 2007 3.293 3.313 3.280 3.308 150,672 +0.02(+0.71%)
Sep 05, 2007 3.251 3.303 3.230 3.285 270,947 +0.04(+1.12%)
Sep 04, 2007 3.204 3.261 3.194 3.248 278,573 +0.04(+1.13%)
Aug 31, 2007 3.251 3.256 3.186 3.212 163,980 -0.01(-0.24%)
Aug 30, 2007 3.170 3.246 3.170 3.220 163,581 +0.02(+0.57%)
Aug 29, 2007 3.189 3.204 3.160 3.202 183,117 +0.01(+0.41%)
Aug 28, 2007 3.209 3.209 3.139 3.189 301,832 +0.00(+0.00%)
Aug 27, 2007 3.225 3.225 3.139 3.189 236,316 -0.01(-0.41%)
Aug 24, 2007 3.183 3.202 3.157 3.202 154,168 +0.01(+0.41%)
Aug 23, 2007 3.222 3.222 3.170 3.189 157,530 +0.02(+0.57%)
Aug 22, 2007 3.147 3.207 3.040 3.170 368,401 +0.02(+0.49%)
Aug 21, 2007 3.074 3.165 3.030 3.155 383,749 +0.04(+1.34%)
Aug 20, 2007 3.126 3.183 3.040 3.113 462,409 +0.03(+0.84%)
Aug 17, 2007 3.121 3.147 2.853 3.087 826,499 +0.09(+2.95%)
Aug 16, 2007 3.129 3.186 2.866 2.998 582,353 -0.13(-4.16%)
Aug 15, 2007 3.217 3.290 3.123 3.129 442,477 -0.12(-3.69%)
Aug 14, 2007 3.248 3.290 3.191 3.248 385,390 +0.03(+1.05%)
Aug 13, 2007 3.168 3.290 3.165 3.215 421,423 +0.00(+0.00%)
Aug 10, 2007 3.178 3.293 3.160 3.215 402,732 +0.00(+0.00%)
Aug 09, 2007 3.308 3.313 3.215 3.215 401,522 -0.09(-2.60%)
Aug 08, 2007 3.287 3.334 3.202 3.300 544,441 -0.01(-0.16%)
Aug 07, 2007 3.282 3.308 3.162 3.306 422,925 -0.01(-0.24%)
Aug 06, 2007 3.332 3.334 3.123 3.313 353,594 -0.02(-0.47%)
Aug 03, 2007 3.280 3.355 3.256 3.329 360,571 +0.02(+0.47%)
Aug 02, 2007 3.342 3.342 3.280 3.313 345,084 -0.02(-0.70%)
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.