Skip to main content

Gladstone Investment (NQ: GAIN )

13.97 +0.03 (+0.22%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.948 3.948 3.836 3.883 345,699 -0.02(-0.47%)
Aug 30, 2005 3.904 3.906 3.841 3.901 234,690 +0.01(+0.13%)
Aug 29, 2005 3.844 3.896 3.776 3.896 466,566 +0.03(+0.88%)
Aug 26, 2005 3.914 3.914 3.844 3.862 114,787 -0.02(-0.47%)
Aug 25, 2005 3.854 3.906 3.854 3.880 191,513 +0.01(+0.34%)
Aug 24, 2005 3.857 3.906 3.849 3.867 233,369 +0.02(+0.47%)
Aug 23, 2005 3.906 3.925 3.844 3.849 208,279 -0.06(-1.47%)
Aug 22, 2005 3.906 3.925 3.896 3.906 183,818 -0.01(-0.27%)
Aug 19, 2005 3.906 3.925 3.893 3.917 171,937 +0.01(+0.33%)
Aug 18, 2005 3.918 3.925 3.898 3.904 216,727 -0.02(-0.46%)
Aug 17, 2005 3.906 3.945 3.906 3.922 206,293 +0.02(+0.53%)
Aug 16, 2005 3.919 3.969 3.901 3.901 138,272 -0.03(-0.73%)
Aug 15, 2005 3.938 3.969 3.930 3.930 172,763 -0.04(-0.98%)
Aug 12, 2005 3.927 3.997 3.922 3.969 178,496 +0.01(+0.26%)
Aug 11, 2005 3.932 3.958 3.901 3.958 353,210 +0.05(+1.33%)
Aug 10, 2005 3.958 3.958 3.906 3.906 426,807 -0.05(-1.32%)
Aug 09, 2005 3.951 3.969 3.922 3.958 140,139 +0.00(+0.07%)
Aug 08, 2005 3.974 3.997 3.927 3.956 240,004 +0.01(+0.20%)
Aug 05, 2005 4.010 4.031 3.948 3.948 466,946 -0.05(-1.24%)
Aug 04, 2005 4.063 4.063 3.964 3.997 231,729 +0.03(+0.66%)
Aug 03, 2005 4.052 4.052 3.971 3.971 433,600 +0.00(+0.00%)
Aug 02, 2005 3.971 4.037 3.945 3.971 576,596 +0.03(+0.86%)
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.