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

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2006 3.860 3.873 3.782 3.813 261,196 -0.03(-0.75%)
Oct 30, 2006 3.800 3.870 3.790 3.842 201,965 +0.03(+0.75%)
Oct 27, 2006 3.824 3.839 3.808 3.813 178,760 -0.03(-0.68%)
Oct 26, 2006 3.777 3.839 3.777 3.839 188,142 +0.04(+1.10%)
Oct 25, 2006 3.795 3.839 3.787 3.798 291,228 -0.02(-0.61%)
Oct 24, 2006 3.795 3.834 3.790 3.821 118,127 -0.01(-0.34%)
Oct 23, 2006 3.816 3.844 3.803 3.834 95,387 +0.01(+0.20%)
Oct 20, 2006 3.842 3.852 3.779 3.826 210,018 +0.00(+0.07%)
Oct 19, 2006 3.774 3.844 3.764 3.824 249,924 +0.03(+0.75%)
Oct 18, 2006 3.826 3.839 3.756 3.795 188,238 -0.03(-0.75%)
Oct 17, 2006 3.852 3.852 3.753 3.824 238,959 -0.06(-1.54%)
Oct 16, 2006 3.917 3.917 3.876 3.883 119,410 -0.03(-0.73%)
Oct 13, 2006 3.943 3.943 3.844 3.912 207,175 -0.02(-0.46%)
Oct 12, 2006 3.930 3.943 3.883 3.930 248,998 +0.03(+0.87%)
Oct 11, 2006 3.894 3.923 3.829 3.896 320,527 +0.00(+0.07%)
Oct 10, 2006 3.894 3.894 3.829 3.894 181,730 +0.00(+0.07%)
Oct 09, 2006 3.868 3.891 3.831 3.891 158,041 +0.01(+0.20%)
Oct 06, 2006 3.865 3.894 3.842 3.883 167,526 +0.00(+0.00%)
Oct 05, 2006 3.847 3.894 3.813 3.883 233,623 +0.03(+0.67%)
Oct 04, 2006 3.798 3.863 3.785 3.857 206,241 +0.04(+1.16%)
Oct 03, 2006 3.766 3.813 3.748 3.813 222,808 +0.05(+1.31%)
Oct 02, 2006 3.790 3.839 3.759 3.764 132,519 -0.04(-0.96%)
Sep 29, 2006 3.790 3.831 3.769 3.800 353,798 +0.02(+0.62%)
Sep 28, 2006 3.795 3.811 3.753 3.777 205,765 -0.02(-0.48%)
Sep 27, 2006 3.727 3.795 3.727 3.795 234,556 +0.05(+1.32%)
Sep 26, 2006 3.709 3.761 3.673 3.746 226,192 +0.05(+1.27%)
Sep 25, 2006 3.693 3.709 3.647 3.699 315,033 +0.02(+0.42%)
Sep 22, 2006 3.696 3.733 3.675 3.683 146,250 -0.03(-0.77%)
Sep 21, 2006 3.748 3.774 3.673 3.712 254,707 -0.03(-0.77%)
Sep 20, 2006 3.688 3.764 3.657 3.740 313,319 +0.08(+2.28%)
Sep 19, 2006 3.680 3.696 3.644 3.657 183,770 -0.07(-1.82%)
Sep 18, 2006 3.751 3.777 3.712 3.725 235,486 -0.03(-0.69%)
Sep 15, 2006 3.706 3.764 3.691 3.751 587,651 +0.06(+1.69%)
Sep 14, 2006 3.634 3.693 3.634 3.688 235,348 +0.04(+1.00%)
Sep 13, 2006 3.589 3.652 3.558 3.652 197,797 +0.07(+2.04%)
Sep 12, 2006 3.571 3.589 3.555 3.579 227,556 +0.04(+1.03%)
Sep 11, 2006 3.516 3.555 3.514 3.542 3,388,653 +0.02(+0.52%)
Sep 08, 2006 3.509 3.563 3.503 3.524 238,717 +0.01(+0.30%)
Sep 07, 2006 3.548 3.592 3.503 3.514 447,967 -0.03(-0.81%)
Sep 06, 2006 3.574 3.602 3.540 3.542 338,199 -0.05(-1.38%)
Sep 05, 2006 3.615 3.626 3.574 3.592 143,945 -0.03(-0.93%)
Sep 01, 2006 3.644 3.644 3.600 3.626 184,945 +0.01(+0.14%)
Aug 31, 2006 3.600 3.652 3.582 3.621 205,208 +0.04(+1.02%)
Aug 30, 2006 3.553 3.592 3.527 3.584 210,675 +0.03(+0.88%)
Aug 29, 2006 3.550 3.556 3.529 3.553 283,533 +0.01(+0.29%)
Aug 28, 2006 3.561 3.587 3.524 3.542 172,079 +0.01(+0.15%)
Aug 25, 2006 3.527 3.566 3.527 3.537 121,108 +0.00(+0.07%)
Aug 24, 2006 3.553 3.566 3.527 3.535 196,905 -0.01(-0.29%)
Aug 23, 2006 3.592 3.626 3.529 3.545 238,421 -0.04(-1.02%)
Aug 22, 2006 3.540 3.615 3.535 3.582 166,462 +0.04(+1.10%)
Aug 21, 2006 3.634 3.634 3.535 3.542 205,646 -0.08(-2.23%)
Aug 18, 2006 3.615 3.636 3.566 3.623 193,574 +0.04(+1.02%)
Aug 17, 2006 3.537 3.595 3.537 3.587 185,868 +0.03(+0.73%)
Aug 16, 2006 3.589 3.589 3.509 3.561 329,970 -0.02(-0.51%)
Aug 15, 2006 3.522 3.579 3.509 3.579 198,116 +0.07(+1.85%)
Aug 14, 2006 3.556 3.574 3.503 3.514 143,464 -0.03(-0.74%)
Aug 11, 2006 3.584 3.587 3.516 3.540 192,257 -0.04(-1.09%)
Aug 10, 2006 3.524 3.600 3.501 3.579 213,495 +0.05(+1.48%)
Aug 09, 2006 3.574 3.589 3.527 3.527 299,565 -0.03(-0.88%)
Aug 08, 2006 3.628 3.631 3.556 3.558 383,138 -0.08(-2.29%)
Aug 07, 2006 3.647 3.652 3.579 3.641 330,120 -0.02(-0.50%)
Aug 04, 2006 3.696 3.706 3.634 3.660 150,553 +0.00(+0.07%)
Aug 03, 2006 3.670 3.693 3.553 3.657 440,494 -0.04(-1.13%)
Aug 02, 2006 3.800 3.886 3.696 3.699 244,841 -0.07(-1.73%)
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.