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

Gladstone Investment (NQ: GAIN )

13.88 -0.06 (-0.43%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 23, 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 (%)
Aug 31, 2006 3.600 3.652 3.582 3.621 205,208 +0.04(+1.02%)
Aug 30, 2006 3.553 3.592 3.527 3.584 210,675 +0.03(+0.88%)
Aug 29, 2006 3.550 3.556 3.529 3.553 283,533 +0.01(+0.29%)
Aug 28, 2006 3.561 3.587 3.524 3.542 172,079 +0.01(+0.15%)
Aug 25, 2006 3.527 3.566 3.527 3.537 121,108 +0.00(+0.07%)
Aug 24, 2006 3.553 3.566 3.527 3.535 196,905 -0.01(-0.29%)
Aug 23, 2006 3.592 3.626 3.529 3.545 238,421 -0.04(-1.02%)
Aug 22, 2006 3.540 3.615 3.535 3.582 166,462 +0.04(+1.10%)
Aug 21, 2006 3.634 3.634 3.535 3.542 205,646 -0.08(-2.23%)
Aug 18, 2006 3.615 3.636 3.566 3.623 193,574 +0.04(+1.02%)
Aug 17, 2006 3.537 3.595 3.537 3.587 185,868 +0.03(+0.73%)
Aug 16, 2006 3.589 3.589 3.509 3.561 329,970 -0.02(-0.51%)
Aug 15, 2006 3.522 3.579 3.509 3.579 198,116 +0.07(+1.85%)
Aug 14, 2006 3.556 3.574 3.503 3.514 143,464 -0.03(-0.74%)
Aug 11, 2006 3.584 3.587 3.516 3.540 192,257 -0.04(-1.09%)
Aug 10, 2006 3.524 3.600 3.501 3.579 213,495 +0.05(+1.48%)
Aug 09, 2006 3.574 3.589 3.527 3.527 299,565 -0.03(-0.88%)
Aug 08, 2006 3.628 3.631 3.556 3.558 383,138 -0.08(-2.29%)
Aug 07, 2006 3.647 3.652 3.579 3.641 330,120 -0.02(-0.50%)
Aug 04, 2006 3.696 3.706 3.634 3.660 150,553 +0.00(+0.07%)
Aug 03, 2006 3.670 3.693 3.553 3.657 440,494 -0.04(-1.13%)
Aug 02, 2006 3.800 3.886 3.696 3.699 244,841 -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.