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, 2007 3.923 3.923 3.758 3.804 244,984 +0.01(+0.34%)
Feb 27, 2007 3.931 3.931 3.760 3.791 448,074 -0.12(-3.11%)
Feb 26, 2007 3.934 3.934 3.898 3.913 260,764 +0.00(+0.00%)
Feb 23, 2007 3.954 3.954 3.898 3.913 205,335 -0.04(-1.05%)
Feb 22, 2007 3.954 3.957 3.908 3.954 154,006 +0.01(+0.20%)
Feb 21, 2007 3.947 3.960 3.908 3.947 232,588 +0.00(+0.00%)
Feb 20, 2007 3.887 3.949 3.874 3.947 209,624 +0.07(+1.87%)
Feb 16, 2007 3.895 3.905 3.859 3.874 173,287 -0.02(-0.60%)
Feb 15, 2007 3.926 3.926 3.887 3.898 313,643 -0.02(-0.59%)
Feb 14, 2007 3.947 3.957 3.908 3.921 316,950 -0.02(-0.59%)
Feb 13, 2007 3.960 3.960 3.895 3.944 170,262 +0.01(+0.33%)
Feb 12, 2007 3.942 3.942 3.903 3.931 386,258 +0.00(+0.07%)
Feb 09, 2007 3.900 3.962 3.900 3.929 309,462 +0.01(+0.20%)
Feb 08, 2007 3.918 3.929 3.890 3.921 254,976 +0.01(+0.13%)
Feb 07, 2007 3.921 3.921 3.879 3.916 342,170 +0.02(+0.40%)
Feb 06, 2007 3.993 3.993 3.838 3.900 563,522 -0.09(-2.14%)
Feb 05, 2007 4.107 4.107 3.949 3.986 193,975 -0.11(-2.59%)
Feb 02, 2007 4.035 4.099 4.035 4.092 91,788 +0.06(+1.61%)
Feb 01, 2007 4.004 4.035 3.973 4.027 177,963 +0.03(+0.71%)
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%)
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.