Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2005 3.667 3.720 3.628 3.641 332,802 -0.03(-0.78%)
Nov 29, 2005 3.665 3.688 3.634 3.670 270,870 +0.05(+1.37%)
Nov 28, 2005 3.717 3.717 3.618 3.621 259,271 -0.03(-0.71%)
Nov 25, 2005 3.652 3.709 3.644 3.647 53,371 -0.04(-1.06%)
Nov 23, 2005 3.699 3.766 3.639 3.686 194,231 -0.04(-0.98%)
Nov 22, 2005 3.792 3.811 3.709 3.722 121,927 -0.05(-1.31%)
Nov 21, 2005 3.701 3.774 3.678 3.772 129,030 +0.05(+1.26%)
Nov 18, 2005 3.837 3.837 3.696 3.725 194,239 -0.05(-1.31%)
Nov 17, 2005 3.756 3.878 3.712 3.774 224,410 +0.08(+2.04%)
Nov 16, 2005 3.722 3.751 3.647 3.699 177,392 -0.05(-1.32%)
Nov 15, 2005 3.792 3.792 3.712 3.748 87,445 -0.04(-1.17%)
Nov 14, 2005 3.899 3.904 3.774 3.792 72,331 -0.07(-1.69%)
Nov 11, 2005 3.904 3.904 3.790 3.857 105,368 +0.00(+0.00%)
Nov 10, 2005 3.805 3.891 3.772 3.857 123,210 +0.08(+2.07%)
Nov 09, 2005 3.800 3.826 3.725 3.779 140,859 -0.02(-0.55%)
Nov 08, 2005 3.808 3.813 3.748 3.800 56,065 -0.01(-0.34%)
Nov 07, 2005 3.826 3.876 3.790 3.813 95,348 +0.04(+0.96%)
Nov 04, 2005 3.774 3.878 3.730 3.777 50,667 +0.03(+0.69%)
Nov 03, 2005 3.839 3.891 3.712 3.751 147,299 -0.08(-1.97%)
Nov 02, 2005 3.766 3.826 3.709 3.826 106,616 +0.08(+2.08%)
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.