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 30, 2007 3.937 3.968 3.856 3.892 197,000 -0.01(-0.13%)
Mar 29, 2007 3.853 3.898 3.825 3.898 2,991,535 +0.06(+1.64%)
Mar 28, 2007 3.877 3.885 3.809 3.835 233,698 -0.06(-1.48%)
Mar 27, 2007 3.934 3.937 3.874 3.892 111,170 -0.04(-1.00%)
Mar 26, 2007 3.950 3.963 3.900 3.932 75,557 -0.01(-0.27%)
Mar 23, 2007 3.924 4.002 3.890 3.942 158,633 -0.00(-0.07%)
Mar 22, 2007 3.953 3.953 3.919 3.945 139,291 -0.01(-0.20%)
Mar 21, 2007 3.877 3.953 3.861 3.953 132,835 +0.06(+1.62%)
Mar 20, 2007 3.892 3.911 3.864 3.890 88,989 -0.04(-1.00%)
Mar 19, 2007 3.921 3.942 3.895 3.929 140,066 +0.02(+0.54%)
Mar 16, 2007 3.937 3.937 3.879 3.908 422,733 -0.03(-0.80%)
Mar 15, 2007 3.827 3.939 3.827 3.939 442,037 +0.12(+3.01%)
Mar 14, 2007 3.769 3.830 3.759 3.824 116,243 +0.05(+1.39%)
Mar 13, 2007 3.905 3.913 3.772 3.772 275,736 -0.13(-3.42%)
Mar 12, 2007 3.858 3.924 3.858 3.905 115,162 +0.02(+0.61%)
Mar 09, 2007 3.887 3.929 3.845 3.882 88,363 +0.01(+0.34%)
Mar 08, 2007 3.919 3.945 3.866 3.869 156,284 -0.01(-0.27%)
Mar 07, 2007 3.950 3.950 3.877 3.879 155,237 -0.05(-1.27%)
Mar 06, 2007 3.869 3.947 3.835 3.929 187,847 +0.08(+2.20%)
Mar 05, 2007 3.845 3.869 3.835 3.845 215,685 +0.00(+0.12%)
Mar 02, 2007 3.858 3.882 3.835 3.840 163,886 -0.03(-0.74%)
Mar 01, 2007 3.811 3.911 3.811 3.869 227,681 +0.02(+0.54%)
Feb 28, 2007 3.968 3.968 3.801 3.848 242,213 +0.01(+0.34%)
Feb 27, 2007 3.976 3.976 3.803 3.835 443,007 -0.12(-3.11%)
Feb 26, 2007 3.979 3.979 3.942 3.958 257,815 +0.00(+0.00%)
Feb 23, 2007 4.000 4.000 3.942 3.958 203,013 -0.04(-1.05%)
Feb 22, 2007 4.000 4.002 3.953 4.000 152,265 +0.01(+0.20%)
Feb 21, 2007 3.992 4.005 3.953 3.992 229,958 +0.00(+0.00%)
Feb 20, 2007 3.932 3.994 3.919 3.992 207,254 +0.07(+1.87%)
Feb 16, 2007 3.939 3.950 3.903 3.919 171,328 -0.02(-0.60%)
Feb 15, 2007 3.971 3.971 3.932 3.942 310,096 -0.02(-0.59%)
Feb 14, 2007 3.992 4.002 3.953 3.966 313,366 -0.02(-0.59%)
Feb 13, 2007 4.005 4.005 3.939 3.989 168,337 +0.01(+0.33%)
Feb 12, 2007 3.987 3.987 3.947 3.976 381,891 +0.00(+0.07%)
Feb 09, 2007 3.945 4.008 3.945 3.974 305,962 +0.01(+0.20%)
Feb 08, 2007 3.963 3.974 3.934 3.966 252,093 +0.01(+0.13%)
Feb 07, 2007 3.966 3.966 3.924 3.960 338,301 +0.02(+0.40%)
Feb 06, 2007 4.039 4.039 3.882 3.945 557,150 -0.09(-2.14%)
Feb 05, 2007 4.154 4.154 3.994 4.031 191,782 -0.11(-2.59%)
Feb 02, 2007 4.081 4.146 4.081 4.138 90,750 +0.07(+1.61%)
Feb 01, 2007 4.049 4.081 4.018 4.073 175,950 +0.03(+0.71%)
Jan 31, 2007 4.026 4.078 4.002 4.044 276,015 +0.04(+0.91%)
Jan 30, 2007 4.010 4.015 3.968 4.008 161,827 +0.02(+0.46%)
Jan 29, 2007 3.997 4.005 3.966 3.989 153,755 +0.02(+0.40%)
Jan 26, 2007 3.968 3.979 3.929 3.974 173,994 +0.02(+0.40%)
Jan 25, 2007 3.960 3.979 3.953 3.958 306,478 -0.02(-0.40%)
Jan 24, 2007 3.979 4.028 3.960 3.974 242,015 +0.00(+0.07%)
Jan 23, 2007 3.994 4.000 3.963 3.971 169,441 -0.03(-0.72%)
Jan 22, 2007 4.055 4.055 3.994 4.000 110,654 -0.07(-1.67%)
Jan 19, 2007 4.008 4.073 3.932 4.068 148,116 +0.01(+0.19%)
Jan 18, 2007 4.086 4.112 4.021 4.060 226,306 -0.03(-0.83%)
Jan 17, 2007 4.159 4.178 4.094 4.094 453,918 -0.07(-1.70%)
Jan 16, 2007 4.188 4.201 4.159 4.165 351,783 -0.02(-0.56%)
Jan 12, 2007 4.120 4.188 4.097 4.188 896,953 +0.07(+1.78%)
Jan 11, 2007 4.083 4.115 4.065 4.115 267,110 +0.05(+1.35%)
Jan 10, 2007 4.010 4.083 4.010 4.060 238,362 +0.02(+0.45%)
Jan 09, 2007 4.063 4.094 3.997 4.042 147,428 -0.01(-0.32%)
Jan 08, 2007 4.005 4.089 3.968 4.055 301,779 +0.06(+1.51%)
Jan 05, 2007 4.039 4.052 3.987 3.994 330,576 -0.07(-1.74%)
Jan 04, 2007 4.097 4.097 4.013 4.065 261,250 -0.02(-0.45%)
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.