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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2007 3.808 3.813 3.742 3.813 311,011 +0.02(+0.55%)
May 30, 2007 3.735 3.792 3.732 3.792 136,333 +0.04(+1.05%)
May 29, 2007 3.740 3.782 3.727 3.753 162,160 -0.00(-0.07%)
May 25, 2007 3.803 3.803 3.729 3.756 158,816 -0.04(-1.04%)
May 24, 2007 3.724 3.797 3.706 3.795 279,192 +0.04(+1.19%)
May 23, 2007 3.782 3.782 3.703 3.750 139,216 -0.02(-0.49%)
May 22, 2007 3.680 3.784 3.680 3.769 114,817 +0.09(+2.49%)
May 21, 2007 3.719 3.748 3.669 3.677 241,406 -0.03(-0.92%)
May 18, 2007 3.735 3.735 3.695 3.711 112,171 -0.02(-0.56%)
May 17, 2007 3.722 3.740 3.703 3.732 153,810 +0.01(+0.21%)
May 16, 2007 3.735 3.742 3.693 3.724 224,155 +0.03(+0.71%)
May 15, 2007 3.745 3.792 3.698 3.698 239,004 -0.06(-1.60%)
May 14, 2007 3.761 3.790 3.745 3.758 168,090 -0.03(-0.69%)
May 11, 2007 3.737 3.800 3.727 3.784 110,254 +0.05(+1.40%)
May 10, 2007 3.787 3.811 3.732 3.732 187,675 -0.07(-1.93%)
May 09, 2007 3.797 3.818 3.766 3.805 166,586 +0.01(+0.14%)
May 08, 2007 3.790 3.811 3.761 3.800 113,900 +0.00(+0.00%)
May 07, 2007 3.818 3.834 3.766 3.800 119,968 +0.01(+0.21%)
May 04, 2007 3.787 3.818 3.763 3.792 166,502 +0.01(+0.14%)
May 03, 2007 3.756 3.808 3.756 3.787 97,905 +0.04(+1.05%)
May 02, 2007 3.766 3.808 3.740 3.748 108,253 -0.02(-0.42%)
May 01, 2007 3.748 3.777 3.737 3.763 107,230 +0.01(+0.28%)
Apr 30, 2007 3.811 3.834 3.745 3.753 253,755 -0.05(-1.31%)
Apr 27, 2007 3.771 3.824 3.441 3.803 235,186 +0.00(+0.07%)
Apr 26, 2007 3.845 3.845 3.771 3.800 219,222 -0.02(-0.62%)
Apr 25, 2007 3.845 3.845 3.803 3.824 101,892 -0.00(-0.07%)
Apr 24, 2007 3.868 3.873 3.800 3.826 102,839 -0.03(-0.75%)
Apr 23, 2007 3.852 3.873 3.834 3.855 130,583 -0.01(-0.27%)
Apr 20, 2007 3.873 3.873 3.824 3.866 271,208 +0.04(+1.17%)
Apr 19, 2007 3.876 3.907 3.800 3.821 292,053 -0.05(-1.22%)
Apr 18, 2007 3.915 3.926 3.868 3.868 106,069 -0.06(-1.47%)
Apr 17, 2007 3.944 3.952 3.902 3.926 122,866 -0.02(-0.46%)
Apr 16, 2007 3.900 3.944 3.897 3.944 112,056 +0.05(+1.41%)
Apr 13, 2007 3.847 3.889 3.839 3.889 89,085 +0.03(+0.75%)
Apr 12, 2007 3.876 3.902 3.852 3.860 87,333 -0.02(-0.47%)
Apr 11, 2007 3.936 3.936 3.866 3.879 185,170 -0.06(-1.53%)
Apr 10, 2007 3.902 3.939 3.881 3.939 70,219 +0.05(+1.42%)
Apr 09, 2007 3.905 3.926 3.876 3.884 86,561 -0.03(-0.74%)
Apr 05, 2007 3.913 3.928 3.910 3.913 50,833 -0.01(-0.30%)
Apr 04, 2007 3.955 3.955 3.918 3.925 41,910 -0.06(-1.41%)
Apr 03, 2007 3.900 3.981 3.900 3.981 76,202 +0.08(+2.08%)
Apr 02, 2007 3.905 3.955 3.855 3.900 114,859 +0.01(+0.13%)
Mar 30, 2007 3.939 3.970 3.858 3.894 196,900 -0.01(-0.13%)
Mar 29, 2007 3.855 3.900 3.827 3.900 2,990,009 +0.06(+1.64%)
Mar 28, 2007 3.879 3.887 3.811 3.837 233,579 -0.06(-1.48%)
Mar 27, 2007 3.936 3.939 3.876 3.894 111,113 -0.04(-1.00%)
Mar 26, 2007 3.952 3.965 3.902 3.934 75,519 -0.01(-0.27%)
Mar 23, 2007 3.926 4.004 3.892 3.944 158,552 -0.00(-0.07%)
Mar 22, 2007 3.955 3.955 3.921 3.947 139,220 -0.01(-0.20%)
Mar 21, 2007 3.879 3.955 3.863 3.955 132,767 +0.06(+1.61%)
Mar 20, 2007 3.894 3.913 3.866 3.892 88,944 -0.04(-1.00%)
Mar 19, 2007 3.923 3.944 3.897 3.931 139,995 +0.02(+0.54%)
Mar 16, 2007 3.939 3.939 3.881 3.910 422,518 -0.03(-0.80%)
Mar 15, 2007 3.829 3.942 3.829 3.942 441,812 +0.12(+3.01%)
Mar 14, 2007 3.771 3.832 3.761 3.826 116,184 +0.05(+1.39%)
Mar 13, 2007 3.907 3.915 3.774 3.774 275,596 -0.13(-3.42%)
Mar 12, 2007 3.860 3.926 3.860 3.907 115,103 +0.02(+0.61%)
Mar 09, 2007 3.889 3.931 3.847 3.884 88,318 +0.01(+0.34%)
Mar 08, 2007 3.921 3.947 3.868 3.871 156,204 -0.01(-0.27%)
Mar 07, 2007 3.952 3.952 3.879 3.881 155,158 -0.05(-1.27%)
Mar 06, 2007 3.871 3.949 3.837 3.931 187,751 +0.08(+2.20%)
Mar 05, 2007 3.847 3.871 3.837 3.847 215,575 +0.00(+0.12%)
Mar 02, 2007 3.860 3.884 3.837 3.842 163,802 -0.03(-0.74%)
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.