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 (%)
Mar 30, 2007 3.915 3.946 3.834 3.870 198,116 -0.01(-0.13%)
Mar 29, 2007 3.831 3.876 3.804 3.876 3,008,473 +0.06(+1.64%)
Mar 28, 2007 3.855 3.863 3.787 3.813 235,021 -0.06(-1.48%)
Mar 27, 2007 3.912 3.915 3.852 3.870 111,799 -0.04(-1.00%)
Mar 26, 2007 3.928 3.941 3.878 3.910 75,985 -0.01(-0.27%)
Mar 23, 2007 3.902 3.980 3.868 3.920 159,531 -0.00(-0.07%)
Mar 22, 2007 3.930 3.930 3.896 3.923 140,080 -0.01(-0.20%)
Mar 21, 2007 3.855 3.930 3.839 3.930 133,587 +0.06(+1.62%)
Mar 20, 2007 3.870 3.889 3.842 3.868 89,493 -0.04(-1.00%)
Mar 19, 2007 3.899 3.920 3.873 3.907 140,859 +0.02(+0.54%)
Mar 16, 2007 3.915 3.915 3.857 3.886 425,127 -0.03(-0.80%)
Mar 15, 2007 3.805 3.917 3.805 3.917 444,540 +0.11(+3.01%)
Mar 14, 2007 3.748 3.808 3.738 3.803 116,901 +0.05(+1.39%)
Mar 13, 2007 3.883 3.891 3.751 3.751 277,297 -0.13(-3.42%)
Mar 12, 2007 3.837 3.902 3.837 3.883 115,814 +0.02(+0.61%)
Mar 09, 2007 3.865 3.907 3.824 3.860 88,863 +0.01(+0.34%)
Mar 08, 2007 3.896 3.923 3.844 3.847 157,168 -0.01(-0.27%)
Mar 07, 2007 3.928 3.928 3.855 3.857 156,116 -0.05(-1.27%)
Mar 06, 2007 3.847 3.925 3.813 3.907 188,910 +0.08(+2.20%)
Mar 05, 2007 3.824 3.847 3.813 3.823 216,906 +0.00(+0.12%)
Mar 02, 2007 3.837 3.860 3.813 3.818 164,814 -0.03(-0.74%)
Mar 01, 2007 3.790 3.889 3.790 3.847 228,970 +0.02(+0.54%)
Feb 28, 2007 3.946 3.946 3.779 3.826 243,585 +0.01(+0.34%)
Feb 27, 2007 3.954 3.954 3.782 3.813 445,516 -0.12(-3.11%)
Feb 26, 2007 3.956 3.956 3.920 3.936 259,275 +0.00(+0.00%)
Feb 23, 2007 3.977 3.977 3.920 3.936 204,163 -0.04(-1.05%)
Feb 22, 2007 3.977 3.980 3.930 3.977 153,127 +0.01(+0.20%)
Feb 21, 2007 3.969 3.982 3.930 3.969 231,260 +0.00(+0.00%)
Feb 20, 2007 3.910 3.972 3.896 3.969 208,427 +0.07(+1.87%)
Feb 16, 2007 3.917 3.928 3.881 3.896 172,298 -0.02(-0.60%)
Feb 15, 2007 3.949 3.949 3.910 3.920 311,852 -0.02(-0.59%)
Feb 14, 2007 3.969 3.980 3.930 3.943 315,140 -0.02(-0.59%)
Feb 13, 2007 3.982 3.982 3.917 3.967 169,290 +0.01(+0.33%)
Feb 12, 2007 3.964 3.964 3.925 3.954 384,053 +0.00(+0.07%)
Feb 09, 2007 3.923 3.985 3.923 3.951 307,695 +0.01(+0.20%)
Feb 08, 2007 3.941 3.951 3.912 3.943 253,520 +0.01(+0.13%)
Feb 07, 2007 3.943 3.943 3.902 3.938 340,216 +0.02(+0.40%)
Feb 06, 2007 4.016 4.016 3.860 3.923 560,304 -0.09(-2.14%)
Feb 05, 2007 4.131 4.131 3.972 4.008 192,867 -0.11(-2.59%)
Feb 02, 2007 4.058 4.123 4.058 4.115 91,264 +0.07(+1.61%)
Feb 01, 2007 4.027 4.058 3.995 4.050 176,947 +0.03(+0.71%)
Jan 31, 2007 4.003 4.055 3.980 4.021 277,578 +0.04(+0.91%)
Jan 30, 2007 3.988 3.993 3.946 3.985 162,743 +0.02(+0.46%)
Jan 29, 2007 3.975 3.982 3.943 3.967 154,625 +0.02(+0.40%)
Jan 26, 2007 3.946 3.956 3.907 3.951 174,980 +0.02(+0.40%)
Jan 25, 2007 3.938 3.956 3.930 3.936 308,213 -0.02(-0.40%)
Jan 24, 2007 3.956 4.006 3.938 3.951 243,385 +0.00(+0.07%)
Jan 23, 2007 3.972 3.977 3.941 3.949 170,400 -0.03(-0.72%)
Jan 22, 2007 4.032 4.032 3.972 3.977 111,281 -0.07(-1.67%)
Jan 19, 2007 3.985 4.050 3.910 4.045 148,954 +0.01(+0.19%)
Jan 18, 2007 4.063 4.089 3.998 4.037 227,587 -0.03(-0.83%)
Jan 17, 2007 4.136 4.154 4.071 4.071 456,488 -0.07(-1.70%)
Jan 16, 2007 4.165 4.178 4.136 4.141 353,775 -0.02(-0.56%)
Jan 12, 2007 4.097 4.165 4.073 4.165 902,031 +0.07(+1.78%)
Jan 11, 2007 4.060 4.092 4.042 4.092 268,622 +0.05(+1.35%)
Jan 10, 2007 3.988 4.060 3.988 4.037 239,712 +0.02(+0.45%)
Jan 09, 2007 4.040 4.071 3.975 4.019 148,263 -0.01(-0.32%)
Jan 08, 2007 3.982 4.066 3.946 4.032 303,488 +0.06(+1.51%)
Jan 05, 2007 4.016 4.029 3.964 3.972 332,448 -0.07(-1.74%)
Jan 04, 2007 4.073 4.073 3.990 4.042 262,729 -0.02(-0.45%)
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.