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 (%)
Nov 30, 2005 3.690 3.742 3.651 3.664 330,759 -0.03(-0.78%)
Nov 29, 2005 3.687 3.711 3.656 3.693 269,208 +0.05(+1.37%)
Nov 28, 2005 3.740 3.740 3.640 3.643 257,680 -0.03(-0.71%)
Nov 25, 2005 3.674 3.732 3.667 3.669 53,044 -0.04(-1.06%)
Nov 23, 2005 3.722 3.790 3.661 3.708 193,039 -0.04(-0.98%)
Nov 22, 2005 3.816 3.834 3.732 3.745 121,178 -0.05(-1.31%)
Nov 21, 2005 3.724 3.797 3.701 3.795 128,238 +0.05(+1.26%)
Nov 18, 2005 3.860 3.860 3.719 3.748 193,047 -0.05(-1.31%)
Nov 17, 2005 3.779 3.902 3.735 3.797 223,032 +0.08(+2.04%)
Nov 16, 2005 3.745 3.774 3.669 3.722 176,304 -0.05(-1.32%)
Nov 15, 2005 3.816 3.816 3.735 3.771 86,909 -0.04(-1.17%)
Nov 14, 2005 3.923 3.928 3.797 3.816 71,887 -0.07(-1.69%)
Nov 11, 2005 3.928 3.928 3.813 3.881 104,721 +0.00(+0.00%)
Nov 10, 2005 3.829 3.915 3.795 3.881 122,454 +0.08(+2.07%)
Nov 09, 2005 3.824 3.850 3.748 3.803 139,995 -0.02(-0.55%)
Nov 08, 2005 3.832 3.837 3.771 3.824 55,720 -0.01(-0.34%)
Nov 07, 2005 3.850 3.900 3.813 3.837 94,763 +0.04(+0.96%)
Nov 04, 2005 3.797 3.902 3.753 3.800 50,356 +0.03(+0.69%)
Nov 03, 2005 3.863 3.915 3.735 3.774 146,395 -0.08(-1.97%)
Nov 02, 2005 3.790 3.850 3.732 3.850 105,962 +0.08(+2.08%)
Nov 01, 2005 3.756 3.792 3.706 3.771 70,345 +0.05(+1.34%)
Oct 31, 2005 3.680 3.766 3.640 3.722 135,646 +0.06(+1.50%)
Oct 28, 2005 3.669 3.677 3.570 3.667 121,927 +0.04(+1.16%)
Oct 27, 2005 3.664 3.672 3.596 3.625 145,955 -0.02(-0.65%)
Oct 26, 2005 3.685 3.753 3.604 3.648 200,867 -0.02(-0.50%)
Oct 25, 2005 3.719 3.732 3.627 3.667 128,563 -0.09(-2.30%)
Oct 24, 2005 3.706 3.758 3.627 3.753 111,965 +0.05(+1.42%)
Oct 21, 2005 3.656 3.706 3.617 3.701 125,092 +0.07(+1.95%)
Oct 20, 2005 3.669 3.690 3.625 3.630 75,118 -0.05(-1.35%)
Oct 19, 2005 3.601 3.711 3.601 3.680 355,609 +0.03(+0.93%)
Oct 18, 2005 3.640 3.672 3.606 3.646 200,630 +0.00(+0.00%)
Oct 17, 2005 3.653 3.693 3.617 3.646 99,429 -0.01(-0.14%)
Oct 14, 2005 3.729 3.729 3.627 3.651 223,773 -0.04(-1.06%)
Oct 13, 2005 3.695 3.729 3.617 3.690 226,121 +0.04(+1.08%)
Oct 12, 2005 3.792 3.818 3.562 3.651 299,155 -0.14(-3.60%)
Oct 11, 2005 3.808 3.818 3.745 3.787 125,550 +0.01(+0.35%)
Oct 10, 2005 3.826 3.858 3.727 3.774 98,967 -0.02(-0.55%)
Oct 07, 2005 3.897 3.897 3.771 3.795 187,407 -0.08(-1.96%)
Oct 06, 2005 3.918 3.918 3.826 3.871 141,351 -0.01(-0.27%)
Oct 05, 2005 3.928 3.928 3.837 3.881 429,620 -0.04(-0.94%)
Oct 04, 2005 3.915 3.955 3.850 3.918 426,435 +0.02(+0.54%)
Oct 03, 2005 3.873 3.952 3.837 3.897 383,746 +0.05(+1.36%)
Sep 30, 2005 3.960 3.960 3.842 3.845 3,908,808 -0.10(-2.46%)
Sep 29, 2005 3.981 3.981 3.928 3.942 520,550 -0.01(-0.28%)
Sep 28, 2005 3.968 3.968 3.936 3.953 336,326 +0.00(+0.02%)
Sep 27, 2005 3.955 3.960 3.942 3.952 308,533 -0.00(-0.07%)
Sep 26, 2005 3.942 3.991 3.942 3.955 339,812 -0.02(-0.40%)
Sep 23, 2005 3.970 3.982 3.934 3.970 228,649 +0.01(+0.13%)
Sep 22, 2005 3.965 3.968 3.931 3.965 312,278 -0.00(-0.07%)
Sep 21, 2005 3.968 3.981 3.939 3.968 281,945 +0.01(+0.33%)
Sep 20, 2005 3.921 3.968 3.921 3.955 384,311 +0.01(+0.33%)
Sep 19, 2005 3.949 3.968 3.915 3.942 264,744 +0.00(+0.00%)
Sep 16, 2005 3.942 3.968 3.915 3.942 433,029 +0.02(+0.60%)
Sep 15, 2005 3.942 3.942 3.889 3.918 261,540 -0.01(-0.27%)
Sep 14, 2005 3.847 3.939 3.847 3.928 567,404 +0.05(+1.35%)
Sep 13, 2005 3.928 3.949 3.852 3.876 201,501 -0.05(-1.33%)
Sep 12, 2005 3.902 3.928 3.873 3.928 89,505 +0.03(+0.67%)
Sep 09, 2005 3.931 3.931 3.850 3.902 96,031 +0.01(+0.20%)
Sep 08, 2005 3.955 3.955 3.850 3.894 180,393 -0.03(-0.67%)
Sep 07, 2005 3.955 3.955 3.879 3.921 160,614 -0.01(-0.20%)
Sep 06, 2005 3.968 3.968 3.902 3.928 84,335 +0.04(+1.01%)
Sep 02, 2005 3.989 3.989 3.868 3.889 64,296 -0.07(-1.79%)
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.