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

Gladstone Investment (NQ: GAIN )

13.83 +0.12 (+0.91%)
Streaming Delayed Price Updated: 1:04 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 (%)
Aug 31, 2005 3.946 3.946 3.834 3.881 345,876 -0.02(-0.47%)
Aug 30, 2005 3.902 3.904 3.839 3.899 234,810 +0.01(+0.13%)
Aug 29, 2005 3.842 3.894 3.774 3.894 466,804 +0.03(+0.88%)
Aug 26, 2005 3.912 3.912 3.842 3.860 114,846 -0.02(-0.47%)
Aug 25, 2005 3.852 3.904 3.852 3.878 191,611 +0.01(+0.34%)
Aug 24, 2005 3.855 3.904 3.847 3.865 233,488 +0.02(+0.47%)
Aug 23, 2005 3.904 3.923 3.842 3.847 208,385 -0.06(-1.47%)
Aug 22, 2005 3.904 3.923 3.894 3.904 183,912 -0.01(-0.27%)
Aug 19, 2005 3.904 3.923 3.891 3.915 172,025 +0.01(+0.33%)
Aug 18, 2005 3.916 3.923 3.896 3.902 216,837 -0.02(-0.46%)
Aug 17, 2005 3.904 3.943 3.904 3.920 206,399 +0.02(+0.53%)
Aug 16, 2005 3.917 3.967 3.899 3.899 138,343 -0.03(-0.73%)
Aug 15, 2005 3.936 3.967 3.928 3.928 172,851 -0.04(-0.98%)
Aug 12, 2005 3.925 3.995 3.920 3.967 178,587 +0.01(+0.26%)
Aug 11, 2005 3.930 3.956 3.899 3.956 353,390 +0.05(+1.33%)
Aug 10, 2005 3.956 3.956 3.904 3.904 427,025 -0.05(-1.32%)
Aug 09, 2005 3.949 3.967 3.920 3.956 140,210 +0.00(+0.07%)
Aug 08, 2005 3.972 3.995 3.925 3.954 240,127 +0.01(+0.20%)
Aug 05, 2005 4.008 4.029 3.946 3.946 467,184 -0.05(-1.24%)
Aug 04, 2005 4.060 4.060 3.962 3.995 231,848 +0.03(+0.66%)
Aug 03, 2005 4.050 4.050 3.969 3.969 433,821 +0.00(+0.00%)
Aug 02, 2005 3.969 4.034 3.943 3.969 576,890 +0.03(+0.86%)
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.