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: 1:05 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, 2007 3.253 3.258 3.188 3.214 163,896 -0.01(-0.24%)
Aug 30, 2007 3.172 3.247 3.172 3.221 163,497 +0.02(+0.57%)
Aug 29, 2007 3.190 3.206 3.162 3.203 183,023 +0.01(+0.41%)
Aug 28, 2007 3.211 3.211 3.141 3.190 301,678 +0.00(+0.00%)
Aug 27, 2007 3.227 3.227 3.141 3.190 236,195 -0.01(-0.41%)
Aug 24, 2007 3.185 3.203 3.159 3.203 154,089 +0.01(+0.41%)
Aug 23, 2007 3.224 3.224 3.172 3.190 157,449 +0.02(+0.57%)
Aug 22, 2007 3.148 3.208 3.042 3.172 368,213 +0.02(+0.49%)
Aug 21, 2007 3.076 3.167 3.031 3.156 383,553 +0.04(+1.34%)
Aug 20, 2007 3.128 3.185 3.042 3.115 462,173 +0.03(+0.84%)
Aug 17, 2007 3.122 3.148 2.854 3.089 826,078 +0.09(+2.95%)
Aug 16, 2007 3.130 3.188 2.867 3.000 582,056 -0.13(-4.16%)
Aug 15, 2007 3.219 3.292 3.125 3.130 442,251 -0.12(-3.69%)
Aug 14, 2007 3.250 3.292 3.193 3.250 385,193 +0.03(+1.05%)
Aug 13, 2007 3.169 3.292 3.167 3.216 421,208 +0.00(+0.00%)
Aug 10, 2007 3.180 3.294 3.162 3.216 402,527 +0.00(+0.00%)
Aug 09, 2007 3.310 3.315 3.216 3.216 401,317 -0.09(-2.60%)
Aug 08, 2007 3.289 3.336 3.203 3.302 544,163 -0.01(-0.16%)
Aug 07, 2007 3.284 3.310 3.164 3.307 422,709 -0.01(-0.24%)
Aug 06, 2007 3.333 3.336 3.125 3.315 353,414 -0.02(-0.47%)
Aug 03, 2007 3.281 3.357 3.258 3.331 360,387 +0.02(+0.47%)
Aug 02, 2007 3.344 3.344 3.281 3.315 344,908 -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.