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 (%)
Jan 31, 2007 3.980 4.032 3.957 3.998 279,172 +0.04(+0.91%)
Jan 30, 2007 3.965 3.970 3.923 3.962 163,678 +0.02(+0.46%)
Jan 29, 2007 3.952 3.960 3.921 3.944 155,513 +0.02(+0.40%)
Jan 26, 2007 3.923 3.934 3.885 3.929 175,984 +0.02(+0.40%)
Jan 25, 2007 3.916 3.934 3.908 3.913 309,983 -0.02(-0.40%)
Jan 24, 2007 3.934 3.983 3.916 3.929 244,783 +0.00(+0.07%)
Jan 23, 2007 3.949 3.954 3.918 3.926 171,379 -0.03(-0.72%)
Jan 22, 2007 4.009 4.009 3.949 3.954 111,920 -0.07(-1.67%)
Jan 19, 2007 3.962 4.027 3.887 4.022 149,810 +0.01(+0.19%)
Jan 18, 2007 4.040 4.066 3.975 4.014 228,894 -0.03(-0.83%)
Jan 17, 2007 4.112 4.130 4.048 4.048 459,110 -0.07(-1.70%)
Jan 16, 2007 4.141 4.154 4.112 4.118 355,806 -0.02(-0.56%)
Jan 12, 2007 4.074 4.141 4.050 4.141 907,212 +0.07(+1.78%)
Jan 11, 2007 4.037 4.068 4.019 4.068 270,165 +0.05(+1.35%)
Jan 10, 2007 3.965 4.037 3.965 4.014 241,089 +0.02(+0.45%)
Jan 09, 2007 4.017 4.048 3.952 3.996 149,114 -0.01(-0.32%)
Jan 08, 2007 3.960 4.042 3.923 4.009 305,231 +0.06(+1.51%)
Jan 05, 2007 3.993 4.006 3.942 3.949 334,357 -0.07(-1.74%)
Jan 04, 2007 4.050 4.050 3.967 4.019 264,238 -0.02(-0.45%)
Jan 03, 2007 3.944 4.128 3.944 4.037 505,536 +0.08(+1.89%)
Dec 29, 2006 3.934 3.978 3.916 3.962 481,737 +0.05(+1.32%)
Dec 28, 2006 3.934 3.934 3.895 3.910 227,201 -0.02(-0.53%)
Dec 27, 2006 3.887 3.942 3.866 3.931 923,181 +0.03(+0.80%)
Dec 26, 2006 3.877 3.934 3.838 3.900 302,441 +0.02(+0.53%)
Dec 22, 2006 3.877 3.900 3.877 3.879 60,649 -0.02(-0.46%)
Dec 21, 2006 3.882 3.903 3.859 3.898 344,373 +0.02(+0.53%)
Dec 20, 2006 3.903 3.903 3.866 3.877 229,048 -0.03(-0.66%)
Dec 19, 2006 3.887 4.270 3.830 3.903 669,986 +0.03(+0.87%)
Dec 18, 2006 3.879 3.882 3.864 3.869 197,433 +0.00(+0.07%)
Dec 15, 2006 3.879 3.882 3.856 3.866 2,061,143 -0.02(-0.40%)
Dec 14, 2006 3.866 3.895 3.854 3.882 640,017 +0.01(+0.13%)
Dec 13, 2006 3.877 3.895 3.846 3.877 134,717 +0.00(+0.00%)
Dec 12, 2006 3.879 3.882 3.861 3.877 125,973 +0.00(+0.00%)
Dec 11, 2006 3.838 3.877 3.838 3.877 107,468 +0.02(+0.60%)
Dec 08, 2006 3.843 3.869 3.835 3.854 54,107 +0.01(+0.13%)
Dec 07, 2006 3.841 3.861 3.822 3.848 82,743 +0.00(+0.00%)
Dec 06, 2006 3.817 3.856 3.799 3.848 66,329 +0.02(+0.40%)
Dec 05, 2006 3.841 3.882 3.820 3.833 1,717,940 +0.01(+0.20%)
Dec 04, 2006 3.778 3.835 3.755 3.825 226,502 +0.04(+0.96%)
Dec 01, 2006 3.804 3.830 3.781 3.789 182,600 -0.00(-0.07%)
Nov 30, 2006 3.828 3.856 3.791 3.791 216,382 -0.01(-0.34%)
Nov 29, 2006 3.776 3.804 3.753 3.804 206,027 +0.04(+1.03%)
Nov 28, 2006 3.722 3.766 3.716 3.766 128,488 +0.03(+0.76%)
Nov 27, 2006 3.755 3.791 3.729 3.737 247,341 -0.05(-1.23%)
Nov 24, 2006 3.786 3.804 3.771 3.784 52,832 -0.01(-0.27%)
Nov 22, 2006 3.830 3.830 3.766 3.794 147,893 -0.02(-0.61%)
Nov 21, 2006 3.861 3.895 3.807 3.817 192,113 -0.04(-1.14%)
Nov 20, 2006 3.856 3.895 3.799 3.861 251,610 +0.02(+0.54%)
Nov 17, 2006 3.856 3.856 3.789 3.841 153,059 -0.02(-0.60%)
Nov 16, 2006 3.846 3.866 3.817 3.864 187,920 +0.04(+0.95%)
Nov 15, 2006 3.820 3.841 3.781 3.828 199,114 -0.00(-0.07%)
Nov 14, 2006 3.802 3.838 3.781 3.830 153,226 +0.03(+0.75%)
Nov 13, 2006 3.802 3.841 3.768 3.802 200,544 +0.00(+0.07%)
Nov 10, 2006 3.709 3.854 3.709 3.799 239,029 +0.09(+2.37%)
Nov 09, 2006 3.822 3.822 3.696 3.711 109,134 -0.09(-2.45%)
Nov 08, 2006 3.797 3.854 3.750 3.804 109,849 +0.00(+0.00%)
Nov 07, 2006 3.727 3.828 3.727 3.804 321,660 +0.07(+1.80%)
Nov 06, 2006 3.716 3.742 3.696 3.737 109,976 +0.02(+0.56%)
Nov 03, 2006 3.623 3.724 3.579 3.716 367,568 +0.05(+1.34%)
Nov 02, 2006 3.703 3.716 3.613 3.667 311,355 -0.05(-1.39%)
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.