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

Gladstone Investment (NQ: GAIN )

13.94 -0.07 (-0.52%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Sep 30, 2005 3.913 3.913 3.797 3.799 3,955,532 -0.10(-2.46%)
Sep 29, 2005 3.934 3.934 3.882 3.895 526,772 -0.01(-0.28%)
Sep 28, 2005 3.921 3.921 3.890 3.906 340,347 +0.00(+0.02%)
Sep 27, 2005 3.908 3.913 3.895 3.905 312,221 -0.00(-0.07%)
Sep 26, 2005 3.895 3.944 3.895 3.908 343,874 -0.02(-0.40%)
Sep 23, 2005 3.923 3.935 3.887 3.923 231,382 +0.01(+0.13%)
Sep 22, 2005 3.918 3.921 3.885 3.918 316,011 -0.00(-0.07%)
Sep 21, 2005 3.921 3.934 3.892 3.921 285,316 +0.01(+0.33%)
Sep 20, 2005 3.874 3.921 3.874 3.908 388,905 +0.01(+0.33%)
Sep 19, 2005 3.903 3.921 3.869 3.895 267,909 +0.00(+0.00%)
Sep 16, 2005 3.895 3.921 3.869 3.895 438,206 +0.02(+0.60%)
Sep 15, 2005 3.895 3.895 3.843 3.872 264,667 -0.01(-0.27%)
Sep 14, 2005 3.802 3.892 3.802 3.882 574,187 +0.05(+1.35%)
Sep 13, 2005 3.882 3.903 3.807 3.830 203,909 -0.05(-1.33%)
Sep 12, 2005 3.856 3.882 3.828 3.882 90,575 +0.03(+0.67%)
Sep 09, 2005 3.885 3.885 3.804 3.856 97,179 +0.01(+0.20%)
Sep 08, 2005 3.908 3.908 3.804 3.848 182,549 -0.03(-0.67%)
Sep 07, 2005 3.908 3.908 3.833 3.874 162,534 -0.01(-0.20%)
Sep 06, 2005 3.921 3.921 3.856 3.882 85,343 +0.04(+1.01%)
Sep 02, 2005 3.942 3.942 3.822 3.843 65,065 -0.07(-1.79%)
Sep 01, 2005 3.887 3.913 3.804 3.913 195,671 +0.05(+1.41%)
Aug 31, 2005 3.923 3.923 3.812 3.859 347,862 -0.02(-0.47%)
Aug 30, 2005 3.879 3.882 3.817 3.877 236,158 +0.01(+0.13%)
Aug 29, 2005 3.820 3.872 3.753 3.872 469,485 +0.03(+0.88%)
Aug 26, 2005 3.890 3.890 3.820 3.838 115,505 -0.02(-0.47%)
Aug 25, 2005 3.830 3.882 3.830 3.856 192,712 +0.01(+0.34%)
Aug 24, 2005 3.833 3.882 3.825 3.843 234,829 +0.02(+0.47%)
Aug 23, 2005 3.882 3.900 3.820 3.825 209,582 -0.06(-1.47%)
Aug 22, 2005 3.882 3.900 3.872 3.882 184,968 -0.01(-0.27%)
Aug 19, 2005 3.882 3.900 3.869 3.892 173,013 +0.01(+0.33%)
Aug 18, 2005 3.894 3.900 3.874 3.879 218,082 -0.02(-0.46%)
Aug 17, 2005 3.882 3.921 3.882 3.898 207,584 +0.02(+0.53%)
Aug 16, 2005 3.895 3.944 3.877 3.877 139,138 -0.03(-0.73%)
Aug 15, 2005 3.913 3.944 3.905 3.905 173,844 -0.04(-0.98%)
Aug 12, 2005 3.903 3.973 3.898 3.944 179,613 +0.01(+0.26%)
Aug 11, 2005 3.908 3.934 3.877 3.934 355,420 +0.05(+1.33%)
Aug 10, 2005 3.934 3.934 3.882 3.882 429,477 -0.05(-1.32%)
Aug 09, 2005 3.926 3.944 3.898 3.934 141,015 +0.00(+0.07%)
Aug 08, 2005 3.949 3.973 3.903 3.931 241,506 +0.01(+0.20%)
Aug 05, 2005 3.986 4.006 3.923 3.923 469,867 -0.05(-1.24%)
Aug 04, 2005 4.037 4.037 3.939 3.973 233,179 +0.03(+0.66%)
Aug 03, 2005 4.027 4.027 3.947 3.947 436,312 +0.00(+0.00%)
Aug 02, 2005 3.947 4.011 3.921 3.947 580,203 +0.03(+0.86%)
Aug 01, 2005 3.908 3.947 3.908 3.913 388,121 -0.02(-0.53%)
Jul 29, 2005 3.947 3.960 3.908 3.934 415,165 +0.02(+0.60%)
Jul 28, 2005 4.011 4.011 3.895 3.910 667,653 -0.04(-0.92%)
Jul 27, 2005 4.102 4.102 3.895 3.947 656,038 -0.11(-2.74%)
Jul 26, 2005 4.050 4.141 3.954 4.058 964,120 -0.04(-1.01%)
Jul 25, 2005 4.187 4.189 4.050 4.099 205,293 +0.01(+0.25%)
Jul 22, 2005 4.218 4.218 4.079 4.089 195,208 -0.08(-1.86%)
Jul 21, 2005 4.115 4.193 4.092 4.167 200,841 +0.03(+0.62%)
Jul 20, 2005 4.138 4.141 4.089 4.141 152,731 +0.03(+0.63%)
Jul 19, 2005 4.141 4.167 4.011 4.115 163,844 +0.01(+0.13%)
Jul 18, 2005 4.063 4.141 4.011 4.110 294,064 +0.02(+0.51%)
Jul 15, 2005 4.089 4.128 4.024 4.089 234,184 +0.04(+0.96%)
Jul 14, 2005 4.011 4.120 3.998 4.050 268,136 +0.08(+1.95%)
Jul 13, 2005 3.934 4.115 3.903 3.973 227,827 +0.04(+1.05%)
Jul 12, 2005 3.908 3.934 3.908 3.931 205,470 +0.03(+0.80%)
Jul 11, 2005 3.905 3.905 3.885 3.900 399,307 -0.01(-0.20%)
Jul 08, 2005 3.913 3.921 3.892 3.908 681,833 -0.01(-0.13%)
Jul 07, 2005 3.882 3.913 3.882 3.913 163,960 +0.01(+0.20%)
Jul 06, 2005 3.916 3.916 3.898 3.905 256,591 -0.00(-0.07%)
Jul 05, 2005 3.921 3.921 3.890 3.908 173,879 +0.01(+0.33%)
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.