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, 2006 3.871 3.900 3.835 3.835 213,936 -0.01(-0.34%)
Nov 29, 2006 3.819 3.848 3.796 3.848 203,697 +0.04(+1.03%)
Nov 28, 2006 3.764 3.809 3.759 3.809 127,035 +0.03(+0.76%)
Nov 27, 2006 3.798 3.835 3.772 3.780 244,544 -0.05(-1.23%)
Nov 24, 2006 3.830 3.848 3.814 3.827 52,234 -0.01(-0.27%)
Nov 22, 2006 3.874 3.874 3.809 3.837 146,221 -0.02(-0.61%)
Nov 21, 2006 3.905 3.939 3.850 3.861 189,940 -0.04(-1.14%)
Nov 20, 2006 3.900 3.939 3.843 3.905 248,765 +0.02(+0.54%)
Nov 17, 2006 3.900 3.900 3.832 3.885 151,329 -0.02(-0.60%)
Nov 16, 2006 3.890 3.911 3.861 3.908 185,795 +0.04(+0.95%)
Nov 15, 2006 3.864 3.885 3.824 3.871 196,863 -0.00(-0.07%)
Nov 14, 2006 3.845 3.882 3.824 3.874 151,493 +0.03(+0.75%)
Nov 13, 2006 3.845 3.885 3.811 3.845 198,276 +0.00(+0.07%)
Nov 10, 2006 3.751 3.898 3.751 3.843 236,326 +0.09(+2.37%)
Nov 09, 2006 3.866 3.866 3.738 3.754 107,900 -0.09(-2.45%)
Nov 08, 2006 3.840 3.898 3.793 3.848 108,606 +0.00(+0.00%)
Nov 07, 2006 3.769 3.871 3.769 3.848 318,023 +0.07(+1.80%)
Nov 06, 2006 3.759 3.785 3.738 3.780 108,732 +0.02(+0.56%)
Nov 03, 2006 3.665 3.767 3.620 3.759 363,412 +0.05(+1.34%)
Nov 02, 2006 3.746 3.759 3.654 3.709 307,834 -0.05(-1.39%)
Nov 01, 2006 3.816 3.856 3.748 3.761 132,120 -0.07(-1.91%)
Oct 31, 2006 3.882 3.895 3.803 3.835 259,725 -0.03(-0.75%)
Oct 30, 2006 3.822 3.892 3.811 3.864 200,828 +0.03(+0.75%)
Oct 27, 2006 3.845 3.861 3.830 3.835 177,754 -0.03(-0.68%)
Oct 26, 2006 3.798 3.861 3.798 3.861 187,083 +0.04(+1.10%)
Oct 25, 2006 3.816 3.861 3.809 3.819 289,589 -0.02(-0.61%)
Oct 24, 2006 3.816 3.856 3.811 3.843 117,462 -0.01(-0.34%)
Oct 23, 2006 3.837 3.866 3.824 3.856 94,850 +0.01(+0.20%)
Oct 20, 2006 3.864 3.874 3.801 3.848 208,835 +0.00(+0.07%)
Oct 19, 2006 3.796 3.866 3.785 3.845 248,517 +0.03(+0.75%)
Oct 18, 2006 3.848 3.861 3.777 3.816 187,178 -0.03(-0.75%)
Oct 17, 2006 3.874 3.874 3.775 3.845 237,614 -0.06(-1.54%)
Oct 16, 2006 3.939 3.939 3.898 3.905 118,738 -0.03(-0.73%)
Oct 13, 2006 3.966 3.966 3.866 3.934 206,008 -0.02(-0.46%)
Oct 12, 2006 3.953 3.966 3.905 3.953 247,596 +0.03(+0.87%)
Oct 11, 2006 3.916 3.945 3.851 3.919 318,722 +0.00(+0.07%)
Oct 10, 2006 3.916 3.916 3.850 3.916 180,707 +0.00(+0.07%)
Oct 09, 2006 3.890 3.913 3.853 3.913 157,151 +0.01(+0.20%)
Oct 06, 2006 3.887 3.916 3.864 3.905 166,583 +0.00(+0.00%)
Oct 05, 2006 3.869 3.916 3.835 3.905 232,307 +0.03(+0.67%)
Oct 04, 2006 3.819 3.885 3.806 3.879 205,080 +0.04(+1.16%)
Oct 03, 2006 3.788 3.835 3.769 3.835 221,553 +0.05(+1.31%)
Oct 02, 2006 3.811 3.861 3.780 3.785 131,773 -0.04(-0.96%)
Sep 29, 2006 3.811 3.853 3.790 3.822 351,806 +0.02(+0.62%)
Sep 28, 2006 3.816 3.832 3.775 3.798 204,606 -0.02(-0.48%)
Sep 27, 2006 3.748 3.816 3.748 3.816 233,236 +0.05(+1.32%)
Sep 26, 2006 3.730 3.782 3.693 3.767 224,919 +0.05(+1.27%)
Sep 25, 2006 3.714 3.730 3.667 3.720 313,259 +0.02(+0.42%)
Sep 22, 2006 3.717 3.754 3.696 3.704 145,426 -0.03(-0.77%)
Sep 21, 2006 3.769 3.796 3.693 3.733 253,273 -0.03(-0.77%)
Sep 20, 2006 3.709 3.785 3.678 3.761 311,555 +0.08(+2.28%)
Sep 19, 2006 3.701 3.717 3.665 3.678 182,735 -0.07(-1.82%)
Sep 18, 2006 3.772 3.798 3.733 3.746 234,160 -0.03(-0.69%)
Sep 15, 2006 3.727 3.785 3.712 3.772 584,343 +0.06(+1.69%)
Sep 14, 2006 3.654 3.714 3.654 3.709 234,023 +0.04(+1.00%)
Sep 13, 2006 3.610 3.672 3.578 3.672 196,683 +0.07(+2.04%)
Sep 12, 2006 3.591 3.610 3.575 3.599 226,275 +0.04(+1.03%)
Sep 11, 2006 3.536 3.575 3.534 3.563 3,369,576 +0.02(+0.52%)
Sep 08, 2006 3.529 3.583 3.523 3.544 237,373 +0.01(+0.30%)
Sep 07, 2006 3.568 3.612 3.523 3.534 445,445 -0.03(-0.81%)
Sep 06, 2006 3.594 3.623 3.560 3.563 336,295 -0.05(-1.38%)
Sep 05, 2006 3.636 3.646 3.594 3.612 143,134 -0.03(-0.93%)
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.