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

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2006 3.862 3.875 3.784 3.815 261,063 -0.03(-0.75%)
Oct 30, 2006 3.802 3.872 3.792 3.844 201,862 +0.03(+0.75%)
Oct 27, 2006 3.826 3.841 3.810 3.815 178,669 -0.03(-0.68%)
Oct 26, 2006 3.779 3.841 3.779 3.841 188,046 +0.04(+1.10%)
Oct 25, 2006 3.797 3.841 3.789 3.800 291,080 -0.02(-0.61%)
Oct 24, 2006 3.797 3.836 3.792 3.823 118,067 -0.01(-0.34%)
Oct 23, 2006 3.818 3.846 3.805 3.836 95,338 +0.01(+0.20%)
Oct 20, 2006 3.844 3.854 3.781 3.828 209,911 +0.00(+0.07%)
Oct 19, 2006 3.776 3.846 3.766 3.826 249,796 +0.03(+0.75%)
Oct 18, 2006 3.828 3.841 3.758 3.797 188,142 -0.03(-0.75%)
Oct 17, 2006 3.854 3.854 3.755 3.826 238,837 -0.06(-1.54%)
Oct 16, 2006 3.919 3.919 3.878 3.885 119,349 -0.03(-0.73%)
Oct 13, 2006 3.945 3.945 3.846 3.914 207,069 -0.02(-0.46%)
Oct 12, 2006 3.932 3.945 3.885 3.932 248,871 +0.03(+0.87%)
Oct 11, 2006 3.896 3.925 3.831 3.898 320,363 +0.00(+0.07%)
Oct 10, 2006 3.896 3.896 3.831 3.896 181,637 +0.00(+0.07%)
Oct 09, 2006 3.870 3.893 3.833 3.893 157,960 +0.01(+0.20%)
Oct 06, 2006 3.867 3.896 3.844 3.885 167,441 +0.00(+0.00%)
Oct 05, 2006 3.849 3.896 3.815 3.885 233,503 +0.03(+0.67%)
Oct 04, 2006 3.800 3.865 3.787 3.859 206,136 +0.04(+1.16%)
Oct 03, 2006 3.768 3.815 3.750 3.815 222,694 +0.05(+1.31%)
Oct 02, 2006 3.792 3.841 3.760 3.766 132,451 -0.04(-0.96%)
Sep 29, 2006 3.792 3.833 3.771 3.802 353,617 +0.02(+0.62%)
Sep 28, 2006 3.797 3.813 3.755 3.779 205,660 -0.02(-0.48%)
Sep 27, 2006 3.729 3.797 3.729 3.797 234,436 +0.05(+1.32%)
Sep 26, 2006 3.711 3.763 3.675 3.747 226,077 +0.05(+1.27%)
Sep 25, 2006 3.695 3.711 3.648 3.701 314,872 +0.02(+0.42%)
Sep 22, 2006 3.698 3.734 3.677 3.685 146,175 -0.03(-0.77%)
Sep 21, 2006 3.750 3.776 3.675 3.714 254,577 -0.03(-0.77%)
Sep 20, 2006 3.690 3.766 3.659 3.742 313,159 +0.08(+2.28%)
Sep 19, 2006 3.682 3.698 3.646 3.659 183,676 -0.07(-1.82%)
Sep 18, 2006 3.753 3.779 3.714 3.727 235,366 -0.03(-0.69%)
Sep 15, 2006 3.708 3.766 3.693 3.753 587,351 +0.06(+1.69%)
Sep 14, 2006 3.635 3.695 3.635 3.690 235,227 +0.04(+1.00%)
Sep 13, 2006 3.591 3.654 3.560 3.654 197,696 +0.07(+2.04%)
Sep 12, 2006 3.573 3.591 3.557 3.581 227,440 +0.04(+1.03%)
Sep 11, 2006 3.518 3.557 3.516 3.544 3,386,924 +0.02(+0.52%)
Sep 08, 2006 3.510 3.565 3.505 3.526 238,595 +0.01(+0.30%)
Sep 07, 2006 3.550 3.594 3.505 3.516 447,738 -0.03(-0.81%)
Sep 06, 2006 3.576 3.604 3.542 3.544 338,027 -0.05(-1.38%)
Sep 05, 2006 3.617 3.628 3.576 3.594 143,871 -0.03(-0.93%)
Sep 01, 2006 3.646 3.646 3.602 3.628 184,851 +0.01(+0.14%)
Aug 31, 2006 3.602 3.654 3.583 3.622 205,103 +0.04(+1.02%)
Aug 30, 2006 3.555 3.594 3.529 3.586 210,567 +0.03(+0.88%)
Aug 29, 2006 3.552 3.558 3.531 3.555 283,388 +0.01(+0.29%)
Aug 28, 2006 3.563 3.589 3.526 3.544 171,991 +0.01(+0.15%)
Aug 25, 2006 3.529 3.568 3.529 3.539 121,046 +0.00(+0.07%)
Aug 24, 2006 3.555 3.568 3.529 3.537 196,805 -0.01(-0.29%)
Aug 23, 2006 3.594 3.628 3.531 3.547 238,299 -0.04(-1.02%)
Aug 22, 2006 3.542 3.617 3.537 3.583 166,377 +0.04(+1.10%)
Aug 21, 2006 3.635 3.635 3.537 3.544 205,541 -0.08(-2.23%)
Aug 18, 2006 3.617 3.638 3.568 3.625 193,476 +0.04(+1.02%)
Aug 17, 2006 3.539 3.596 3.539 3.589 185,773 +0.03(+0.73%)
Aug 16, 2006 3.591 3.591 3.510 3.563 329,802 -0.02(-0.51%)
Aug 15, 2006 3.523 3.581 3.510 3.581 198,014 +0.07(+1.85%)
Aug 14, 2006 3.557 3.576 3.505 3.516 143,391 -0.03(-0.74%)
Aug 11, 2006 3.586 3.589 3.518 3.542 192,159 -0.04(-1.09%)
Aug 10, 2006 3.526 3.602 3.503 3.581 213,386 +0.05(+1.48%)
Aug 09, 2006 3.576 3.591 3.529 3.529 299,412 -0.03(-0.88%)
Aug 08, 2006 3.630 3.633 3.557 3.560 382,943 -0.08(-2.29%)
Aug 07, 2006 3.648 3.654 3.581 3.643 329,951 -0.02(-0.50%)
Aug 04, 2006 3.698 3.708 3.635 3.662 150,476 +0.00(+0.07%)
Aug 03, 2006 3.672 3.695 3.555 3.659 440,270 -0.04(-1.13%)
Aug 02, 2006 3.802 3.888 3.698 3.701 244,716 -0.07(-1.73%)
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.