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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
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 (%)
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%)
Nov 01, 2006 3.773 3.812 3.706 3.719 133,631 -0.07(-1.91%)
Oct 31, 2006 3.838 3.851 3.760 3.791 262,696 -0.03(-0.75%)
Oct 30, 2006 3.778 3.848 3.768 3.820 203,125 +0.03(+0.75%)
Oct 27, 2006 3.802 3.817 3.786 3.791 179,787 -0.03(-0.68%)
Oct 26, 2006 3.755 3.817 3.755 3.817 189,222 +0.04(+1.10%)
Oct 25, 2006 3.773 3.817 3.766 3.776 292,901 -0.02(-0.61%)
Oct 24, 2006 3.773 3.812 3.768 3.799 118,805 -0.01(-0.34%)
Oct 23, 2006 3.794 3.822 3.781 3.812 95,934 +0.01(+0.20%)
Oct 20, 2006 3.820 3.830 3.758 3.804 211,224 +0.00(+0.07%)
Oct 19, 2006 3.753 3.822 3.742 3.802 251,359 +0.03(+0.75%)
Oct 18, 2006 3.804 3.817 3.734 3.773 189,319 -0.03(-0.75%)
Oct 17, 2006 3.830 3.830 3.732 3.802 240,331 -0.06(-1.54%)
Oct 16, 2006 3.895 3.895 3.854 3.861 120,096 -0.03(-0.73%)
Oct 13, 2006 3.921 3.921 3.822 3.890 208,365 -0.02(-0.46%)
Oct 12, 2006 3.908 3.921 3.861 3.908 250,428 +0.03(+0.87%)
Oct 11, 2006 3.872 3.900 3.807 3.874 322,367 +0.00(+0.07%)
Oct 10, 2006 3.872 3.872 3.807 3.872 182,773 +0.00(+0.07%)
Oct 09, 2006 3.846 3.869 3.810 3.869 158,948 +0.01(+0.20%)
Oct 06, 2006 3.843 3.872 3.820 3.861 168,488 +0.00(+0.00%)
Oct 05, 2006 3.825 3.872 3.791 3.861 234,964 +0.03(+0.67%)
Oct 04, 2006 3.776 3.841 3.763 3.835 207,426 +0.04(+1.16%)
Oct 03, 2006 3.745 3.791 3.727 3.791 224,087 +0.05(+1.31%)
Oct 02, 2006 3.768 3.817 3.737 3.742 133,280 -0.04(-0.96%)
Sep 29, 2006 3.768 3.810 3.747 3.778 355,829 +0.02(+0.62%)
Sep 28, 2006 3.773 3.789 3.732 3.755 206,947 -0.02(-0.48%)
Sep 27, 2006 3.706 3.773 3.706 3.773 235,903 +0.05(+1.32%)
Sep 26, 2006 3.688 3.740 3.652 3.724 227,491 +0.05(+1.27%)
Sep 25, 2006 3.672 3.688 3.626 3.678 316,842 +0.02(+0.42%)
Sep 22, 2006 3.675 3.711 3.654 3.662 147,090 -0.03(-0.77%)
Sep 21, 2006 3.727 3.753 3.652 3.691 256,170 -0.03(-0.77%)
Sep 20, 2006 3.667 3.742 3.636 3.719 315,119 +0.08(+2.28%)
Sep 19, 2006 3.659 3.675 3.623 3.636 184,825 -0.07(-1.82%)
Sep 18, 2006 3.729 3.755 3.691 3.703 236,838 -0.03(-0.69%)
Sep 15, 2006 3.685 3.742 3.670 3.729 591,026 +0.06(+1.69%)
Sep 14, 2006 3.613 3.672 3.613 3.667 236,699 +0.04(+1.00%)
Sep 13, 2006 3.569 3.631 3.538 3.631 198,933 +0.07(+2.04%)
Sep 12, 2006 3.551 3.569 3.535 3.559 228,863 +0.04(+1.03%)
Sep 11, 2006 3.496 3.535 3.494 3.522 3,408,114 +0.02(+0.52%)
Sep 08, 2006 3.489 3.543 3.483 3.504 240,088 +0.01(+0.30%)
Sep 07, 2006 3.527 3.571 3.483 3.494 450,539 -0.03(-0.81%)
Sep 06, 2006 3.553 3.582 3.520 3.522 340,142 -0.05(-1.38%)
Sep 05, 2006 3.595 3.605 3.553 3.571 144,771 -0.03(-0.93%)
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.