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

Gladstone Investment (NQ: GAIN )

13.80 -0.21 (-1.46%)
Streaming Delayed Price Updated: 3:05 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 (%)
Jul 31, 2007 3.366 3.428 3.327 3.379 293,454 +0.02(+0.62%)
Jul 30, 2007 3.389 3.389 3.340 3.358 122,309 -0.01(-0.15%)
Jul 27, 2007 3.356 3.371 3.330 3.364 118,304 -0.01(-0.23%)
Jul 26, 2007 3.382 3.402 3.314 3.371 201,670 -0.01(-0.38%)
Jul 25, 2007 3.459 3.459 3.374 3.384 173,570 -0.05(-1.36%)
Jul 24, 2007 3.503 3.503 3.410 3.431 116,200 -0.06(-1.63%)
Jul 23, 2007 3.519 3.519 3.483 3.488 114,489 -0.00(-0.07%)
Jul 20, 2007 3.503 3.524 3.480 3.490 101,872 -0.03(-0.81%)
Jul 19, 2007 3.550 3.550 3.511 3.519 124,090 -0.03(-0.88%)
Jul 18, 2007 3.602 3.617 3.537 3.550 149,803 -0.06(-1.79%)
Jul 17, 2007 3.612 3.630 3.602 3.615 79,924 -0.00(-0.07%)
Jul 16, 2007 3.597 3.635 3.589 3.617 119,061 +0.00(+0.07%)
Jul 13, 2007 3.607 3.633 3.599 3.615 102,312 -0.01(-0.29%)
Jul 12, 2007 3.625 3.651 3.602 3.625 133,760 +0.00(+0.07%)
Jul 11, 2007 3.597 3.638 3.594 3.622 136,031 +0.00(+0.00%)
Jul 10, 2007 3.612 3.646 3.589 3.622 219,165 +0.02(+0.50%)
Jul 09, 2007 3.638 3.638 3.594 3.604 205,512 -0.05(-1.28%)
Jul 06, 2007 3.669 3.674 3.625 3.651 141,778 -0.01(-0.21%)
Jul 05, 2007 3.700 3.700 3.657 3.659 49,062 -0.07(-1.81%)
Jul 03, 2007 3.708 3.726 3.692 3.726 52,967 +0.01(+0.35%)
Jul 02, 2007 3.705 3.723 3.674 3.713 203,045 +0.03(+0.91%)
Jun 29, 2007 3.721 3.739 3.622 3.679 672,850 -0.04(-1.18%)
Jun 28, 2007 3.666 3.726 3.666 3.723 382,122 +0.04(+0.97%)
Jun 27, 2007 3.664 3.726 3.656 3.688 450,819 -0.00(-0.06%)
Jun 26, 2007 3.799 3.814 3.643 3.690 350,956 -0.11(-2.80%)
Jun 25, 2007 3.863 3.863 3.742 3.796 510,248 -0.07(-1.87%)
Jun 22, 2007 3.770 3.868 3.731 3.868 5,472,198 +0.07(+1.84%)
Jun 21, 2007 3.692 3.811 3.692 3.799 312,123 +0.08(+2.16%)
Jun 20, 2007 3.767 3.804 3.705 3.718 261,071 -0.05(-1.44%)
Jun 19, 2007 3.791 3.791 3.739 3.773 217,817 -0.03(-0.75%)
Jun 18, 2007 3.793 3.804 3.739 3.801 213,182 +0.02(+0.41%)
Jun 15, 2007 3.690 3.801 3.638 3.786 521,757 +0.15(+3.98%)
Jun 14, 2007 3.643 3.674 3.620 3.641 208,934 +0.00(+0.07%)
Jun 13, 2007 3.622 3.651 3.591 3.638 179,583 +0.04(+1.01%)
Jun 12, 2007 3.612 3.656 3.584 3.602 212,796 -0.03(-0.71%)
Jun 11, 2007 3.630 3.677 3.620 3.628 166,039 +0.00(+0.07%)
Jun 08, 2007 3.602 3.661 3.594 3.625 176,088 -0.00(-0.07%)
Jun 07, 2007 3.635 3.677 3.597 3.628 278,566 -0.03(-0.78%)
Jun 06, 2007 3.661 3.690 3.638 3.656 148,791 -0.04(-1.05%)
Jun 05, 2007 3.664 3.700 3.641 3.695 251,860 +0.01(+0.28%)
Jun 04, 2007 3.690 3.723 3.663 3.685 192,799 -0.01(-0.28%)
Jun 01, 2007 3.731 3.760 3.690 3.695 314,796 -0.08(-1.99%)
May 31, 2007 3.765 3.770 3.700 3.770 314,568 +0.02(+0.55%)
May 30, 2007 3.692 3.749 3.690 3.749 137,892 +0.04(+1.05%)
May 29, 2007 3.698 3.739 3.685 3.711 164,015 -0.00(-0.07%)
May 25, 2007 3.760 3.760 3.687 3.713 160,632 -0.04(-1.04%)
May 24, 2007 3.682 3.755 3.664 3.752 282,386 +0.04(+1.19%)
May 23, 2007 3.739 3.739 3.661 3.708 140,808 -0.02(-0.49%)
May 22, 2007 3.638 3.742 3.638 3.726 116,130 +0.09(+2.49%)
May 21, 2007 3.677 3.705 3.628 3.635 244,167 -0.03(-0.92%)
May 18, 2007 3.692 3.692 3.654 3.669 113,454 -0.02(-0.56%)
May 17, 2007 3.679 3.698 3.661 3.690 155,569 +0.01(+0.21%)
May 16, 2007 3.692 3.700 3.651 3.682 226,719 +0.03(+0.71%)
May 15, 2007 3.703 3.749 3.656 3.656 241,738 -0.06(-1.60%)
May 14, 2007 3.718 3.747 3.703 3.716 170,013 -0.03(-0.69%)
May 11, 2007 3.695 3.757 3.685 3.742 111,515 +0.05(+1.40%)
May 10, 2007 3.744 3.767 3.690 3.690 189,821 -0.07(-1.93%)
May 09, 2007 3.755 3.775 3.723 3.762 168,491 +0.01(+0.14%)
May 08, 2007 3.747 3.767 3.718 3.757 115,203 +0.00(+0.00%)
May 07, 2007 3.775 3.791 3.723 3.757 121,340 +0.01(+0.21%)
May 04, 2007 3.744 3.775 3.721 3.749 168,406 +0.01(+0.14%)
May 03, 2007 3.713 3.765 3.713 3.744 99,025 +0.04(+1.05%)
May 02, 2007 3.723 3.765 3.698 3.705 109,491 -0.02(-0.42%)
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.