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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Mar 01, 2006 3.934 3.968 3.934 3.965 158,510 +0.02(+0.46%)
Feb 28, 2006 3.968 3.968 3.931 3.947 224,380 -0.02(-0.53%)
Feb 27, 2006 3.965 3.970 3.936 3.968 302,500 +0.01(+0.20%)
Feb 24, 2006 3.947 3.968 3.897 3.960 290,766 +0.04(+1.00%)
Feb 23, 2006 3.936 3.968 3.897 3.921 241,593 -0.03(-0.80%)
Feb 22, 2006 3.915 3.965 3.910 3.952 320,652 +0.03(+0.67%)
Feb 21, 2006 3.965 3.968 3.839 3.926 128,387 -0.01(-0.20%)
Feb 17, 2006 3.981 3.994 3.915 3.934 268,100 -0.01(-0.27%)
Feb 16, 2006 3.955 4.033 3.931 3.944 276,065 -0.03(-0.86%)
Feb 15, 2006 3.944 3.994 3.889 3.978 184,593 +0.08(+1.95%)
Feb 14, 2006 3.955 3.962 3.889 3.902 170,057 -0.04(-0.93%)
Feb 13, 2006 3.949 3.949 3.888 3.939 180,760 +0.04(+0.94%)
Feb 10, 2006 3.881 3.928 3.863 3.902 272,701 +0.01(+0.20%)
Feb 09, 2006 3.955 3.962 3.852 3.894 167,155 -0.03(-0.87%)
Feb 08, 2006 3.928 3.968 3.876 3.928 194,273 +0.03(+0.67%)
Feb 07, 2006 3.905 3.965 3.897 3.902 162,195 -0.01(-0.33%)
Feb 06, 2006 3.910 3.981 3.873 3.915 187,159 -0.01(-0.27%)
Feb 03, 2006 3.928 3.955 3.876 3.926 168,167 +0.01(+0.20%)
Feb 02, 2006 3.866 3.981 3.850 3.918 223,185 +0.04(+0.94%)
Feb 01, 2006 3.858 3.913 3.813 3.881 176,895 +0.05(+1.40%)
Jan 31, 2006 3.889 3.889 3.792 3.828 248,787 -0.03(-0.78%)
Jan 30, 2006 3.902 3.902 3.829 3.858 234,174 -0.02(-0.61%)
Jan 27, 2006 3.960 3.960 3.860 3.881 185,613 -0.06(-1.46%)
Jan 26, 2006 3.913 3.939 3.831 3.939 217,469 +0.08(+1.97%)
Jan 25, 2006 3.860 3.863 3.779 3.863 209,466 +0.02(+0.48%)
Jan 24, 2006 3.805 3.863 3.777 3.845 201,424 -0.00(-0.07%)
Jan 23, 2006 3.837 3.863 3.805 3.847 146,272 +0.06(+1.66%)
Jan 20, 2006 3.858 3.858 3.771 3.784 183,226 -0.04(-1.16%)
Jan 19, 2006 3.850 3.850 3.763 3.829 122,171 +0.05(+1.25%)
Jan 18, 2006 3.784 3.863 3.758 3.782 165,727 -0.03(-0.89%)
Jan 17, 2006 3.771 3.863 3.771 3.816 89,081 -0.02(-0.48%)
Jan 13, 2006 3.824 3.887 3.753 3.834 303,821 +0.01(+0.21%)
Jan 12, 2006 3.850 3.863 3.808 3.826 195,498 -0.00(-0.07%)
Jan 11, 2006 3.740 3.858 3.674 3.829 306,280 +0.14(+3.84%)
Jan 10, 2006 3.703 3.758 3.630 3.687 445,687 +0.04(+1.15%)
Jan 09, 2006 3.653 3.667 3.601 3.646 213,914 +0.02(+0.58%)
Jan 06, 2006 3.703 3.732 3.601 3.625 224,838 -0.01(-0.14%)
Jan 05, 2006 3.659 3.732 3.617 3.630 230,459 -0.04(-1.07%)
Jan 04, 2006 3.677 3.714 3.614 3.669 235,679 +0.02(+0.57%)
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.