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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2006 3.618 3.882 3.574 3.882 1,896,479 +0.26(+7.30%)
Jun 29, 2006 3.564 3.621 3.509 3.618 439,334 +0.07(+1.97%)
Jun 28, 2006 3.543 3.571 3.530 3.548 177,928 +0.00(+0.07%)
Jun 27, 2006 3.556 3.592 3.540 3.546 133,307 -0.02(-0.58%)
Jun 26, 2006 3.571 3.582 3.540 3.566 151,854 +0.03(+0.73%)
Jun 23, 2006 3.520 3.579 3.517 3.540 195,467 +0.01(+0.22%)
Jun 22, 2006 3.515 3.569 3.515 3.533 146,317 +0.01(+0.15%)
Jun 21, 2006 3.535 3.623 3.512 3.527 256,830 -0.01(-0.22%)
Jun 20, 2006 3.559 3.579 3.533 3.535 143,106 -0.02(-0.58%)
Jun 19, 2006 3.659 3.675 3.553 3.556 448,584 -0.10(-2.83%)
Jun 16, 2006 3.628 3.675 3.628 3.659 895,944 +0.01(+0.35%)
Jun 15, 2006 3.636 3.652 3.605 3.647 112,998 +0.05(+1.37%)
Jun 14, 2006 3.688 3.688 3.559 3.597 259,470 -0.04(-1.00%)
Jun 13, 2006 3.613 3.685 3.590 3.634 183,813 -0.00(-0.07%)
Jun 12, 2006 3.706 3.724 3.631 3.636 188,446 -0.07(-1.97%)
Jun 09, 2006 3.649 3.753 3.605 3.709 283,589 +0.05(+1.43%)
Jun 08, 2006 3.587 3.670 3.559 3.657 161,429 +0.05(+1.44%)
Jun 07, 2006 3.693 3.729 3.597 3.605 213,144 -0.10(-2.59%)
Jun 06, 2006 3.662 3.701 3.636 3.701 161,576 +0.06(+1.78%)
Jun 05, 2006 3.724 3.734 3.636 3.636 206,746 -0.10(-2.77%)
Jun 02, 2006 3.727 3.815 3.696 3.740 92,669 -0.03(-0.69%)
Jun 01, 2006 3.678 3.766 3.662 3.766 163,210 +0.11(+2.90%)
May 31, 2006 3.706 3.766 3.644 3.659 296,517 -0.01(-0.28%)
May 30, 2006 3.706 3.711 3.644 3.670 200,583 -0.05(-1.46%)
May 26, 2006 3.688 3.791 3.652 3.724 132,337 +0.05(+1.41%)
May 25, 2006 3.592 3.675 3.556 3.672 225,482 +0.12(+3.43%)
May 24, 2006 3.517 3.590 3.499 3.551 248,716 +0.04(+1.18%)
May 23, 2006 3.582 3.618 3.506 3.509 289,898 -0.05(-1.38%)
May 22, 2006 3.535 3.569 3.496 3.559 163,322 +0.03(+0.95%)
May 19, 2006 3.499 3.564 3.499 3.525 190,791 +0.01(+0.29%)
May 18, 2006 3.561 3.618 3.496 3.515 252,445 -0.05(-1.31%)
May 17, 2006 3.631 3.641 3.559 3.561 206,668 -0.06(-1.71%)
May 16, 2006 3.652 3.667 3.613 3.623 139,926 -0.01(-0.14%)
May 15, 2006 3.597 3.672 3.584 3.628 300,779 +0.02(+0.57%)
May 12, 2006 3.647 3.680 3.608 3.608 224,323 -0.06(-1.55%)
May 11, 2006 3.737 3.745 3.662 3.665 231,162 -0.05(-1.26%)
May 10, 2006 3.753 3.773 3.711 3.711 256,572 -0.04(-0.97%)
May 09, 2006 3.747 3.815 3.737 3.747 195,768 -0.01(-0.34%)
May 08, 2006 3.734 3.801 3.719 3.760 138,083 +0.02(+0.62%)
May 05, 2006 3.799 3.815 3.716 3.737 247,704 -0.03(-0.89%)
May 04, 2006 3.732 3.815 3.714 3.771 411,714 +0.02(+0.62%)
May 03, 2006 3.773 3.773 3.732 3.747 206,545 +0.00(+0.07%)
May 02, 2006 3.771 3.771 3.722 3.745 234,485 +0.01(+0.35%)
May 01, 2006 3.771 3.776 3.706 3.732 112,627 -0.01(-0.28%)
Apr 28, 2006 3.747 3.776 3.701 3.742 240,725 +0.03(+0.70%)
Apr 27, 2006 3.724 3.763 3.683 3.716 203,546 +0.00(+0.00%)
Apr 26, 2006 3.698 3.750 3.691 3.716 77,267 +0.00(+0.00%)
Apr 25, 2006 3.747 3.747 3.688 3.716 211,614 +0.01(+0.21%)
Apr 24, 2006 3.745 3.778 3.703 3.709 251,425 -0.03(-0.69%)
Apr 21, 2006 3.804 3.804 3.722 3.734 143,446 -0.05(-1.43%)
Apr 20, 2006 3.639 3.804 3.639 3.789 170,362 +0.13(+3.61%)
Apr 19, 2006 3.778 3.778 3.626 3.657 365,617 -0.12(-3.15%)
Apr 18, 2006 3.729 3.776 3.706 3.776 211,309 +0.05(+1.32%)
Apr 17, 2006 3.810 3.819 3.698 3.727 374,597 -0.09(-2.24%)
Apr 13, 2006 3.843 3.854 3.791 3.812 164,458 -0.01(-0.20%)
Apr 12, 2006 3.843 3.869 3.804 3.820 282,932 -0.02(-0.61%)
Apr 11, 2006 3.869 3.905 3.843 3.843 180,185 -0.01(-0.27%)
Apr 10, 2006 3.846 3.903 3.843 3.854 132,538 -0.00(-0.07%)
Apr 07, 2006 3.882 3.908 3.843 3.856 120,961 -0.01(-0.27%)
Apr 06, 2006 3.869 3.908 3.859 3.866 122,094 -0.02(-0.47%)
Apr 05, 2006 3.861 3.908 3.838 3.885 224,288 +0.02(+0.60%)
Apr 04, 2006 3.872 3.910 3.843 3.861 172,155 +0.01(+0.13%)
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.