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 (%)
Mar 31, 2006 3.965 3.973 3.879 3.955 287,524 +0.02(+0.60%)
Mar 30, 2006 3.944 3.983 3.905 3.931 162,588 -0.02(-0.53%)
Mar 29, 2006 3.928 3.962 3.921 3.952 283,939 +0.02(+0.40%)
Mar 28, 2006 3.960 3.994 3.928 3.936 195,262 -0.04(-0.99%)
Mar 27, 2006 3.989 3.994 3.939 3.976 150,690 +0.01(+0.20%)
Mar 24, 2006 3.942 4.007 3.918 3.968 114,809 +0.01(+0.33%)
Mar 23, 2006 3.965 4.023 3.928 3.955 127,150 -0.03(-0.66%)
Mar 22, 2006 3.999 4.010 3.926 3.981 138,605 +0.05(+1.20%)
Mar 21, 2006 4.004 4.007 3.931 3.934 203,349 -0.06(-1.51%)
Mar 20, 2006 3.983 4.004 3.955 3.994 129,972 +0.04(+0.93%)
Mar 17, 2006 3.994 4.007 3.949 3.957 562,746 -0.01(-0.13%)
Mar 16, 2006 3.973 3.994 3.928 3.962 126,390 +0.03(+0.67%)
Mar 15, 2006 4.020 4.023 3.928 3.936 283,534 -0.06(-1.44%)
Mar 14, 2006 3.968 4.020 3.918 3.994 217,080 +0.03(+0.86%)
Mar 13, 2006 3.952 3.981 3.905 3.960 180,015 +0.02(+0.47%)
Mar 10, 2006 3.918 3.949 3.910 3.942 95,668 +0.02(+0.60%)
Mar 09, 2006 3.952 3.978 3.913 3.918 368,538 -0.03(-0.66%)
Mar 08, 2006 3.955 3.965 3.915 3.944 175,292 +0.02(+0.47%)
Mar 07, 2006 3.936 3.968 3.915 3.926 226,855 -0.03(-0.86%)
Mar 06, 2006 3.968 3.968 3.936 3.960 179,141 +0.01(+0.13%)
Mar 03, 2006 3.965 3.968 3.934 3.955 568,676 -0.00(-0.07%)
Mar 02, 2006 3.968 3.968 3.942 3.957 273,106 -0.01(-0.20%)
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.