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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 3.939 3.970 3.858 3.894 196,900 -0.01(-0.13%)
Mar 29, 2007 3.855 3.900 3.827 3.900 2,990,009 +0.06(+1.64%)
Mar 28, 2007 3.879 3.887 3.811 3.837 233,579 -0.06(-1.48%)
Mar 27, 2007 3.936 3.939 3.876 3.894 111,113 -0.04(-1.00%)
Mar 26, 2007 3.952 3.965 3.902 3.934 75,519 -0.01(-0.27%)
Mar 23, 2007 3.926 4.004 3.892 3.944 158,552 -0.00(-0.07%)
Mar 22, 2007 3.955 3.955 3.921 3.947 139,220 -0.01(-0.20%)
Mar 21, 2007 3.879 3.955 3.863 3.955 132,767 +0.06(+1.61%)
Mar 20, 2007 3.894 3.913 3.866 3.892 88,944 -0.04(-1.00%)
Mar 19, 2007 3.923 3.944 3.897 3.931 139,995 +0.02(+0.54%)
Mar 16, 2007 3.939 3.939 3.881 3.910 422,518 -0.03(-0.80%)
Mar 15, 2007 3.829 3.942 3.829 3.942 441,812 +0.12(+3.01%)
Mar 14, 2007 3.771 3.832 3.761 3.826 116,184 +0.05(+1.39%)
Mar 13, 2007 3.907 3.915 3.774 3.774 275,596 -0.13(-3.42%)
Mar 12, 2007 3.860 3.926 3.860 3.907 115,103 +0.02(+0.61%)
Mar 09, 2007 3.889 3.931 3.847 3.884 88,318 +0.01(+0.34%)
Mar 08, 2007 3.921 3.947 3.868 3.871 156,204 -0.01(-0.27%)
Mar 07, 2007 3.952 3.952 3.879 3.881 155,158 -0.05(-1.27%)
Mar 06, 2007 3.871 3.949 3.837 3.931 187,751 +0.08(+2.20%)
Mar 05, 2007 3.847 3.871 3.837 3.847 215,575 +0.00(+0.12%)
Mar 02, 2007 3.860 3.884 3.837 3.842 163,802 -0.03(-0.74%)
Mar 01, 2007 3.813 3.913 3.813 3.871 227,565 +0.02(+0.54%)
Feb 28, 2007 3.970 3.970 3.803 3.850 242,090 +0.01(+0.34%)
Feb 27, 2007 3.978 3.978 3.805 3.837 442,781 -0.12(-3.11%)
Feb 26, 2007 3.981 3.981 3.944 3.960 257,684 +0.00(+0.00%)
Feb 23, 2007 4.002 4.002 3.944 3.960 202,910 -0.04(-1.05%)
Feb 22, 2007 4.002 4.004 3.955 4.002 152,187 +0.01(+0.20%)
Feb 21, 2007 3.994 4.007 3.955 3.994 229,840 +0.00(+0.00%)
Feb 20, 2007 3.934 3.997 3.921 3.994 207,148 +0.07(+1.87%)
Feb 16, 2007 3.942 3.952 3.905 3.921 171,240 -0.02(-0.60%)
Feb 15, 2007 3.973 3.973 3.934 3.944 309,938 -0.02(-0.59%)
Feb 14, 2007 3.994 4.004 3.955 3.968 313,206 -0.02(-0.59%)
Feb 13, 2007 4.007 4.007 3.942 3.991 168,251 +0.01(+0.33%)
Feb 12, 2007 3.989 3.989 3.949 3.978 381,696 +0.00(+0.07%)
Feb 09, 2007 3.947 4.010 3.947 3.976 305,806 +0.01(+0.20%)
Feb 08, 2007 3.965 3.976 3.936 3.968 251,964 +0.01(+0.13%)
Feb 07, 2007 3.968 3.968 3.926 3.962 338,129 +0.02(+0.40%)
Feb 06, 2007 4.041 4.041 3.884 3.947 556,866 -0.09(-2.14%)
Feb 05, 2007 4.156 4.156 3.997 4.033 191,684 -0.11(-2.59%)
Feb 02, 2007 4.083 4.148 4.083 4.141 90,704 +0.07(+1.61%)
Feb 01, 2007 4.051 4.083 4.020 4.075 175,861 +0.03(+0.71%)
Jan 31, 2007 4.028 4.080 4.004 4.046 275,874 +0.04(+0.91%)
Jan 30, 2007 4.012 4.017 3.970 4.010 161,744 +0.02(+0.46%)
Jan 29, 2007 3.999 4.007 3.968 3.991 153,676 +0.02(+0.40%)
Jan 26, 2007 3.970 3.981 3.931 3.976 173,906 +0.02(+0.40%)
Jan 25, 2007 3.962 3.981 3.955 3.960 306,322 -0.02(-0.40%)
Jan 24, 2007 3.981 4.031 3.962 3.976 241,891 +0.00(+0.07%)
Jan 23, 2007 3.997 4.002 3.965 3.973 169,354 -0.03(-0.72%)
Jan 22, 2007 4.057 4.057 3.997 4.002 110,598 -0.07(-1.67%)
Jan 19, 2007 4.010 4.075 3.934 4.070 148,040 +0.01(+0.19%)
Jan 18, 2007 4.088 4.114 4.023 4.062 226,190 -0.03(-0.83%)
Jan 17, 2007 4.162 4.180 4.096 4.096 453,687 -0.07(-1.70%)
Jan 16, 2007 4.190 4.203 4.162 4.167 351,603 -0.02(-0.56%)
Jan 12, 2007 4.122 4.190 4.099 4.190 896,495 +0.07(+1.78%)
Jan 11, 2007 4.086 4.117 4.067 4.117 266,974 +0.05(+1.35%)
Jan 10, 2007 4.012 4.086 4.012 4.062 238,241 +0.02(+0.45%)
Jan 09, 2007 4.065 4.096 3.999 4.044 147,353 -0.01(-0.32%)
Jan 08, 2007 4.007 4.091 3.970 4.057 301,625 +0.06(+1.51%)
Jan 05, 2007 4.041 4.054 3.989 3.997 330,408 -0.07(-1.74%)
Jan 04, 2007 4.099 4.099 4.015 4.067 261,116 -0.02(-0.45%)
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.