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

Gladstone Investment (NQ: GAIN )

14.18 +0.06 (+0.41%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 20, 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 (%)
Dec 30, 2005 3.526 3.607 3.508 3.539 250,825 +0.02(+0.44%)
Dec 29, 2005 3.615 3.615 3.505 3.523 275,889 -0.08(-2.31%)
Dec 28, 2005 3.555 3.612 3.516 3.607 183,549 +0.08(+2.14%)
Dec 27, 2005 3.555 3.578 3.531 3.531 297,212 -0.01(-0.37%)
Dec 23, 2005 3.552 3.576 3.518 3.544 280,174 +0.00(+0.00%)
Dec 22, 2005 3.479 3.578 3.479 3.544 303,586 +0.05(+1.34%)
Dec 21, 2005 3.544 3.557 3.484 3.497 238,342 -0.02(-0.52%)
Dec 20, 2005 3.497 3.578 3.492 3.516 496,306 -0.01(-0.15%)
Dec 19, 2005 3.568 3.589 3.495 3.521 292,024 -0.09(-2.38%)
Dec 16, 2005 3.607 3.615 3.531 3.607 566,301 +0.02(+0.58%)
Dec 15, 2005 3.591 3.609 3.534 3.586 219,956 -0.01(-0.15%)
Dec 14, 2005 3.609 3.620 3.568 3.591 244,912 -0.01(-0.29%)
Dec 13, 2005 3.609 3.617 3.550 3.602 302,208 +0.02(+0.58%)
Dec 12, 2005 3.583 3.609 3.542 3.581 290,861 +0.03(+0.73%)
Dec 09, 2005 3.555 3.615 3.542 3.555 398,364 -0.02(-0.44%)
Dec 08, 2005 3.552 3.594 3.547 3.570 247,362 +0.03(+0.81%)
Dec 07, 2005 3.603 3.620 3.531 3.542 503,172 -0.05(-1.31%)
Dec 06, 2005 3.594 3.633 3.552 3.589 376,657 -0.00(-0.07%)
Dec 05, 2005 3.648 3.648 3.568 3.591 386,556 -0.05(-1.36%)
Dec 02, 2005 3.615 3.664 3.609 3.641 217,287 +0.03(+0.79%)
Dec 01, 2005 3.695 3.695 3.609 3.612 370,018 -0.03(-0.86%)
Nov 30, 2005 3.669 3.721 3.630 3.643 332,632 -0.03(-0.78%)
Nov 29, 2005 3.667 3.690 3.635 3.672 270,732 +0.05(+1.37%)
Nov 28, 2005 3.719 3.719 3.620 3.622 259,139 -0.03(-0.71%)
Nov 25, 2005 3.654 3.711 3.646 3.648 53,344 -0.04(-1.06%)
Nov 23, 2005 3.701 3.768 3.641 3.688 194,132 -0.04(-0.98%)
Nov 22, 2005 3.794 3.813 3.711 3.724 121,864 -0.05(-1.31%)
Nov 21, 2005 3.703 3.776 3.680 3.773 128,964 +0.05(+1.26%)
Nov 18, 2005 3.839 3.839 3.698 3.727 194,140 -0.05(-1.31%)
Nov 17, 2005 3.758 3.880 3.714 3.776 224,295 +0.08(+2.04%)
Nov 16, 2005 3.724 3.753 3.648 3.701 177,302 -0.05(-1.32%)
Nov 15, 2005 3.794 3.794 3.714 3.750 87,401 -0.04(-1.17%)
Nov 14, 2005 3.901 3.906 3.776 3.794 72,294 -0.07(-1.69%)
Nov 11, 2005 3.906 3.906 3.792 3.859 105,314 +0.00(+0.00%)
Nov 10, 2005 3.807 3.893 3.773 3.859 123,147 +0.08(+2.07%)
Nov 09, 2005 3.802 3.828 3.727 3.781 140,788 -0.02(-0.55%)
Nov 08, 2005 3.810 3.815 3.750 3.802 56,036 -0.01(-0.34%)
Nov 07, 2005 3.828 3.878 3.792 3.815 95,300 +0.04(+0.96%)
Nov 04, 2005 3.776 3.880 3.732 3.779 50,641 +0.03(+0.69%)
Nov 03, 2005 3.841 3.893 3.714 3.753 147,223 -0.08(-1.97%)
Nov 02, 2005 3.768 3.828 3.711 3.828 106,562 +0.08(+2.08%)
Nov 01, 2005 3.734 3.771 3.685 3.750 70,743 +0.05(+1.34%)
Oct 31, 2005 3.659 3.745 3.620 3.701 136,414 +0.05(+1.50%)
Oct 28, 2005 3.648 3.656 3.550 3.646 122,617 +0.04(+1.16%)
Oct 27, 2005 3.643 3.651 3.576 3.604 146,782 -0.02(-0.65%)
Oct 26, 2005 3.664 3.732 3.583 3.628 202,004 -0.02(-0.50%)
Oct 25, 2005 3.698 3.711 3.607 3.646 129,291 -0.09(-2.30%)
Oct 24, 2005 3.685 3.737 3.607 3.732 112,599 +0.05(+1.42%)
Oct 21, 2005 3.635 3.685 3.596 3.680 125,800 +0.07(+1.95%)
Oct 20, 2005 3.648 3.669 3.604 3.609 75,543 -0.05(-1.35%)
Oct 19, 2005 3.581 3.690 3.581 3.659 357,622 +0.03(+0.93%)
Oct 18, 2005 3.620 3.651 3.586 3.625 201,766 +0.00(+0.00%)
Oct 17, 2005 3.633 3.672 3.596 3.625 99,992 -0.01(-0.14%)
Oct 14, 2005 3.708 3.708 3.607 3.630 225,040 -0.04(-1.06%)
Oct 13, 2005 3.675 3.708 3.596 3.669 227,402 +0.04(+1.08%)
Oct 12, 2005 3.771 3.797 3.542 3.630 300,848 -0.14(-3.60%)
Oct 11, 2005 3.787 3.797 3.724 3.766 126,261 +0.01(+0.35%)
Oct 10, 2005 3.805 3.836 3.706 3.753 99,527 -0.02(-0.55%)
Oct 07, 2005 3.875 3.875 3.750 3.773 188,468 -0.08(-1.96%)
Oct 06, 2005 3.896 3.896 3.805 3.849 142,151 -0.01(-0.27%)
Oct 05, 2005 3.906 3.906 3.815 3.859 432,052 -0.04(-0.94%)
Oct 04, 2005 3.893 3.932 3.828 3.896 428,850 +0.02(+0.54%)
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.