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 (%)
Sep 28, 2007 3.366 3.366 3.314 3.325 123,723 -0.03(-0.77%)
Sep 27, 2007 3.242 3.351 3.195 3.351 296,177 +0.13(+4.02%)
Sep 26, 2007 3.229 3.260 3.206 3.221 164,042 -0.02(-0.48%)
Sep 25, 2007 3.247 3.281 3.237 3.237 145,423 -0.01(-0.16%)
Sep 24, 2007 3.239 3.270 3.237 3.242 157,705 +0.00(+0.08%)
Sep 21, 2007 3.250 3.252 3.200 3.239 103,988 +0.00(+0.08%)
Sep 20, 2007 3.283 3.312 3.195 3.237 180,228 -0.08(-2.34%)
Sep 19, 2007 3.369 3.369 3.291 3.314 119,957 -0.06(-1.77%)
Sep 18, 2007 3.382 3.382 3.327 3.374 93,151 -0.01(-0.15%)
Sep 17, 2007 3.327 3.387 3.314 3.379 179,506 +0.04(+1.19%)
Sep 14, 2007 3.312 3.340 3.265 3.339 116,068 +0.03(+0.99%)
Sep 13, 2007 3.281 3.309 3.268 3.307 94,661 +0.03(+0.79%)
Sep 12, 2007 3.248 3.291 3.239 3.281 143,624 +0.02(+0.56%)
Sep 11, 2007 3.255 3.288 3.141 3.263 172,342 +0.00(+0.00%)
Sep 10, 2007 3.278 3.283 3.242 3.263 97,828 -0.01(-0.40%)
Sep 07, 2007 3.286 3.299 3.250 3.276 174,192 -0.02(-0.47%)
Sep 06, 2007 3.276 3.296 3.263 3.291 151,460 +0.02(+0.71%)
Sep 05, 2007 3.234 3.286 3.213 3.268 272,364 +0.04(+1.12%)
Sep 04, 2007 3.187 3.244 3.177 3.231 280,030 +0.04(+1.13%)
Aug 31, 2007 3.234 3.239 3.169 3.195 164,838 -0.01(-0.24%)
Aug 30, 2007 3.154 3.229 3.154 3.203 164,436 +0.02(+0.57%)
Aug 29, 2007 3.172 3.187 3.143 3.185 184,074 +0.01(+0.41%)
Aug 28, 2007 3.193 3.193 3.123 3.172 303,410 +0.00(+0.00%)
Aug 27, 2007 3.208 3.208 3.123 3.172 237,552 -0.01(-0.41%)
Aug 24, 2007 3.167 3.185 3.141 3.185 154,974 +0.01(+0.41%)
Aug 23, 2007 3.206 3.206 3.154 3.172 158,353 +0.02(+0.57%)
Aug 22, 2007 3.131 3.190 3.024 3.154 370,327 +0.02(+0.50%)
Aug 21, 2007 3.058 3.149 3.014 3.138 385,756 +0.04(+1.34%)
Aug 20, 2007 3.110 3.167 3.024 3.097 464,827 +0.03(+0.84%)
Aug 17, 2007 3.105 3.131 2.838 3.071 830,822 +0.09(+2.95%)
Aug 16, 2007 3.112 3.169 2.851 2.983 585,399 -0.13(-4.16%)
Aug 15, 2007 3.200 3.273 3.107 3.112 444,791 -0.12(-3.69%)
Aug 14, 2007 3.231 3.273 3.175 3.231 387,405 +0.03(+1.05%)
Aug 13, 2007 3.151 3.273 3.149 3.198 423,627 +0.00(+0.00%)
Aug 10, 2007 3.162 3.276 3.143 3.198 404,838 +0.00(+0.00%)
Aug 09, 2007 3.291 3.296 3.198 3.198 403,622 -0.09(-2.60%)
Aug 08, 2007 3.270 3.317 3.185 3.283 547,289 -0.01(-0.16%)
Aug 07, 2007 3.265 3.291 3.146 3.288 425,137 -0.01(-0.24%)
Aug 06, 2007 3.314 3.317 3.107 3.296 355,443 -0.02(-0.47%)
Aug 03, 2007 3.263 3.338 3.239 3.312 362,457 +0.02(+0.47%)
Aug 02, 2007 3.325 3.325 3.263 3.296 346,889 -0.02(-0.70%)
Aug 01, 2007 3.392 3.410 3.263 3.320 203,388 -0.06(-1.76%)
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%)
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.