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

Gladstone Investment (NQ: GAIN )

14.16 +0.04 (+0.28%)
Streaming Delayed Price Updated: 10:54 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 (%)
Mar 30, 2007 3.915 3.946 3.834 3.870 198,116 -0.01(-0.13%)
Mar 29, 2007 3.831 3.876 3.804 3.876 3,008,473 +0.06(+1.64%)
Mar 28, 2007 3.855 3.863 3.787 3.813 235,021 -0.06(-1.48%)
Mar 27, 2007 3.912 3.915 3.852 3.870 111,799 -0.04(-1.00%)
Mar 26, 2007 3.928 3.941 3.878 3.910 75,985 -0.01(-0.27%)
Mar 23, 2007 3.902 3.980 3.868 3.920 159,531 -0.00(-0.07%)
Mar 22, 2007 3.930 3.930 3.896 3.923 140,080 -0.01(-0.20%)
Mar 21, 2007 3.855 3.930 3.839 3.930 133,587 +0.06(+1.62%)
Mar 20, 2007 3.870 3.889 3.842 3.868 89,493 -0.04(-1.00%)
Mar 19, 2007 3.899 3.920 3.873 3.907 140,859 +0.02(+0.54%)
Mar 16, 2007 3.915 3.915 3.857 3.886 425,127 -0.03(-0.80%)
Mar 15, 2007 3.805 3.917 3.805 3.917 444,540 +0.11(+3.01%)
Mar 14, 2007 3.748 3.808 3.738 3.803 116,901 +0.05(+1.39%)
Mar 13, 2007 3.883 3.891 3.751 3.751 277,297 -0.13(-3.42%)
Mar 12, 2007 3.837 3.902 3.837 3.883 115,814 +0.02(+0.61%)
Mar 09, 2007 3.865 3.907 3.824 3.860 88,863 +0.01(+0.34%)
Mar 08, 2007 3.896 3.923 3.844 3.847 157,168 -0.01(-0.27%)
Mar 07, 2007 3.928 3.928 3.855 3.857 156,116 -0.05(-1.27%)
Mar 06, 2007 3.847 3.925 3.813 3.907 188,910 +0.08(+2.20%)
Mar 05, 2007 3.824 3.847 3.813 3.823 216,906 +0.00(+0.12%)
Mar 02, 2007 3.837 3.860 3.813 3.818 164,814 -0.03(-0.74%)
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.