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

Gladstone Investment (NQ: GAIN )

13.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 3.925 3.925 3.760 3.806 244,859 +0.01(+0.34%)
Feb 27, 2007 3.933 3.933 3.762 3.793 447,846 -0.12(-3.11%)
Feb 26, 2007 3.936 3.936 3.900 3.915 260,631 +0.00(+0.00%)
Feb 23, 2007 3.956 3.956 3.900 3.915 205,230 -0.04(-1.05%)
Feb 22, 2007 3.956 3.959 3.910 3.956 153,928 +0.01(+0.20%)
Feb 21, 2007 3.949 3.962 3.910 3.949 232,469 +0.00(+0.00%)
Feb 20, 2007 3.889 3.951 3.876 3.949 209,517 +0.07(+1.87%)
Feb 16, 2007 3.897 3.907 3.861 3.876 173,199 -0.02(-0.60%)
Feb 15, 2007 3.928 3.928 3.889 3.900 313,483 -0.02(-0.59%)
Feb 14, 2007 3.949 3.959 3.910 3.923 316,788 -0.02(-0.59%)
Feb 13, 2007 3.962 3.962 3.897 3.946 170,175 +0.01(+0.33%)
Feb 12, 2007 3.944 3.944 3.905 3.933 386,061 +0.00(+0.07%)
Feb 09, 2007 3.902 3.964 3.902 3.931 309,304 +0.01(+0.20%)
Feb 08, 2007 3.920 3.931 3.892 3.923 254,846 +0.01(+0.13%)
Feb 07, 2007 3.923 3.923 3.881 3.918 341,996 +0.02(+0.40%)
Feb 06, 2007 3.995 3.995 3.840 3.902 563,235 -0.09(-2.14%)
Feb 05, 2007 4.109 4.109 3.951 3.988 193,876 -0.11(-2.59%)
Feb 02, 2007 4.037 4.101 4.037 4.094 91,741 +0.06(+1.61%)
Feb 01, 2007 4.006 4.037 3.975 4.029 177,872 +0.03(+0.71%)
Jan 31, 2007 3.982 4.034 3.959 4.001 279,030 +0.04(+0.91%)
Jan 30, 2007 3.967 3.972 3.925 3.964 163,594 +0.02(+0.46%)
Jan 29, 2007 3.954 3.962 3.923 3.946 155,434 +0.02(+0.40%)
Jan 26, 2007 3.925 3.936 3.887 3.931 175,895 +0.02(+0.40%)
Jan 25, 2007 3.918 3.936 3.910 3.915 309,825 -0.02(-0.40%)
Jan 24, 2007 3.936 3.985 3.918 3.931 244,658 +0.00(+0.07%)
Jan 23, 2007 3.951 3.956 3.920 3.928 171,291 -0.03(-0.72%)
Jan 22, 2007 4.011 4.011 3.951 3.956 111,863 -0.07(-1.67%)
Jan 19, 2007 3.964 4.029 3.889 4.024 149,733 +0.01(+0.19%)
Jan 18, 2007 4.042 4.068 3.977 4.016 228,777 -0.03(-0.83%)
Jan 17, 2007 4.114 4.133 4.050 4.050 458,876 -0.07(-1.70%)
Jan 16, 2007 4.143 4.156 4.114 4.120 355,625 -0.02(-0.56%)
Jan 12, 2007 4.076 4.143 4.052 4.143 906,749 +0.07(+1.78%)
Jan 11, 2007 4.039 4.070 4.021 4.070 270,027 +0.05(+1.35%)
Jan 10, 2007 3.967 4.039 3.967 4.016 240,966 +0.02(+0.45%)
Jan 09, 2007 4.019 4.050 3.954 3.998 149,038 -0.01(-0.32%)
Jan 08, 2007 3.962 4.045 3.925 4.011 305,075 +0.06(+1.51%)
Jan 05, 2007 3.995 4.008 3.944 3.951 334,187 -0.07(-1.74%)
Jan 04, 2007 4.052 4.052 3.969 4.021 264,103 -0.02(-0.45%)
Jan 03, 2007 3.946 4.130 3.946 4.039 505,278 +0.08(+1.89%)
Dec 29, 2006 3.936 3.980 3.918 3.964 481,491 +0.05(+1.32%)
Dec 28, 2006 3.936 3.936 3.897 3.912 227,086 -0.02(-0.53%)
Dec 27, 2006 3.889 3.944 3.868 3.933 922,710 +0.03(+0.80%)
Dec 26, 2006 3.879 3.936 3.840 3.902 302,287 +0.02(+0.53%)
Dec 22, 2006 3.879 3.902 3.879 3.881 60,618 -0.02(-0.46%)
Dec 21, 2006 3.884 3.905 3.861 3.900 344,197 +0.02(+0.53%)
Dec 20, 2006 3.905 3.905 3.868 3.879 228,932 -0.03(-0.66%)
Dec 19, 2006 3.889 4.272 3.832 3.905 669,645 +0.03(+0.87%)
Dec 18, 2006 3.881 3.884 3.866 3.871 197,333 +0.00(+0.07%)
Dec 15, 2006 3.881 3.884 3.858 3.868 2,060,091 -0.02(-0.40%)
Dec 14, 2006 3.868 3.897 3.856 3.884 639,691 +0.01(+0.13%)
Dec 13, 2006 3.879 3.897 3.848 3.879 134,648 +0.00(+0.00%)
Dec 12, 2006 3.881 3.884 3.863 3.879 125,909 +0.00(+0.00%)
Dec 11, 2006 3.840 3.879 3.840 3.879 107,414 +0.02(+0.60%)
Dec 08, 2006 3.845 3.871 3.837 3.856 54,079 +0.01(+0.13%)
Dec 07, 2006 3.843 3.863 3.824 3.850 82,701 +0.00(+0.00%)
Dec 06, 2006 3.819 3.858 3.801 3.850 66,295 +0.02(+0.41%)
Dec 05, 2006 3.843 3.884 3.822 3.835 1,717,064 +0.01(+0.20%)
Dec 04, 2006 3.780 3.837 3.757 3.827 226,387 +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.