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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2006 3.921 3.921 3.885 3.900 227,062 -0.02(-0.53%)
Feb 27, 2006 3.918 3.923 3.890 3.921 306,116 +0.01(+0.20%)
Feb 24, 2006 3.900 3.921 3.851 3.913 294,242 +0.04(+1.00%)
Feb 23, 2006 3.890 3.921 3.851 3.874 244,481 -0.03(-0.80%)
Feb 22, 2006 3.869 3.918 3.864 3.905 324,485 +0.03(+0.67%)
Feb 21, 2006 3.918 3.921 3.794 3.879 129,922 -0.01(-0.20%)
Feb 17, 2006 3.934 3.947 3.869 3.887 271,305 -0.01(-0.27%)
Feb 16, 2006 3.908 3.986 3.885 3.898 279,365 -0.03(-0.86%)
Feb 15, 2006 3.898 3.947 3.843 3.931 186,800 +0.08(+1.95%)
Feb 14, 2006 3.908 3.916 3.843 3.856 172,090 -0.04(-0.93%)
Feb 13, 2006 3.903 3.903 3.842 3.892 182,920 +0.04(+0.94%)
Feb 10, 2006 3.835 3.882 3.817 3.856 275,961 +0.01(+0.20%)
Feb 09, 2006 3.908 3.916 3.807 3.848 169,153 -0.03(-0.87%)
Feb 08, 2006 3.882 3.921 3.830 3.882 196,595 +0.03(+0.67%)
Feb 07, 2006 3.859 3.918 3.851 3.856 164,134 -0.01(-0.33%)
Feb 06, 2006 3.864 3.934 3.828 3.869 189,396 -0.01(-0.27%)
Feb 03, 2006 3.882 3.908 3.830 3.879 170,177 +0.01(+0.20%)
Feb 02, 2006 3.820 3.934 3.804 3.872 225,853 +0.04(+0.94%)
Feb 01, 2006 3.812 3.866 3.768 3.835 179,010 +0.05(+1.40%)
Jan 31, 2006 3.843 3.843 3.747 3.782 251,761 -0.03(-0.78%)
Jan 30, 2006 3.856 3.856 3.784 3.812 236,973 -0.02(-0.61%)
Jan 27, 2006 3.913 3.913 3.815 3.835 187,831 -0.06(-1.46%)
Jan 26, 2006 3.866 3.892 3.786 3.892 220,069 +0.08(+1.97%)
Jan 25, 2006 3.815 3.817 3.734 3.817 211,970 +0.02(+0.48%)
Jan 24, 2006 3.760 3.817 3.732 3.799 203,832 -0.00(-0.07%)
Jan 23, 2006 3.791 3.817 3.760 3.802 148,021 +0.06(+1.66%)
Jan 20, 2006 3.812 3.812 3.727 3.740 185,416 -0.04(-1.16%)
Jan 19, 2006 3.804 3.804 3.719 3.784 123,631 +0.05(+1.25%)
Jan 18, 2006 3.740 3.817 3.714 3.737 167,708 -0.03(-0.89%)
Jan 17, 2006 3.727 3.817 3.727 3.771 90,146 -0.02(-0.48%)
Jan 13, 2006 3.778 3.841 3.709 3.789 307,452 +0.01(+0.21%)
Jan 12, 2006 3.804 3.817 3.763 3.781 197,835 -0.00(-0.07%)
Jan 11, 2006 3.696 3.812 3.631 3.784 309,941 +0.14(+3.84%)
Jan 10, 2006 3.659 3.714 3.587 3.644 451,015 +0.04(+1.15%)
Jan 09, 2006 3.610 3.623 3.559 3.603 216,471 +0.02(+0.58%)
Jan 06, 2006 3.659 3.688 3.559 3.582 227,526 -0.01(-0.14%)
Jan 05, 2006 3.615 3.688 3.574 3.587 233,214 -0.04(-1.07%)
Jan 04, 2006 3.634 3.670 3.571 3.626 238,496 +0.02(+0.57%)
Jan 03, 2006 3.543 3.621 3.494 3.605 269,311 +0.09(+2.50%)
Dec 30, 2005 3.504 3.584 3.486 3.517 252,395 +0.02(+0.44%)
Dec 29, 2005 3.592 3.592 3.483 3.502 277,615 -0.08(-2.31%)
Dec 28, 2005 3.533 3.590 3.494 3.584 184,698 +0.08(+2.14%)
Dec 27, 2005 3.533 3.556 3.509 3.509 299,072 -0.01(-0.37%)
Dec 23, 2005 3.530 3.553 3.496 3.522 281,927 +0.00(+0.00%)
Dec 22, 2005 3.458 3.556 3.458 3.522 305,486 +0.05(+1.34%)
Dec 21, 2005 3.522 3.535 3.463 3.476 239,833 -0.02(-0.52%)
Dec 20, 2005 3.476 3.556 3.471 3.494 499,411 -0.01(-0.15%)
Dec 19, 2005 3.546 3.566 3.473 3.499 293,851 -0.09(-2.38%)
Dec 16, 2005 3.584 3.592 3.509 3.584 569,844 +0.02(+0.58%)
Dec 15, 2005 3.569 3.587 3.512 3.564 221,332 -0.01(-0.15%)
Dec 14, 2005 3.587 3.597 3.546 3.569 246,444 -0.01(-0.29%)
Dec 13, 2005 3.587 3.595 3.527 3.579 304,099 +0.02(+0.58%)
Dec 12, 2005 3.561 3.587 3.520 3.559 292,680 +0.03(+0.73%)
Dec 09, 2005 3.533 3.592 3.520 3.533 400,856 -0.02(-0.44%)
Dec 08, 2005 3.530 3.571 3.525 3.548 248,909 +0.03(+0.81%)
Dec 07, 2005 3.581 3.597 3.509 3.520 506,320 -0.05(-1.31%)
Dec 06, 2005 3.571 3.610 3.530 3.566 379,013 -0.00(-0.07%)
Dec 05, 2005 3.626 3.626 3.546 3.569 388,975 -0.05(-1.36%)
Dec 02, 2005 3.592 3.641 3.587 3.618 218,647 +0.03(+0.79%)
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.