Skip to main content

Gladstone Investment (NQ: GAIN )

13.91 -0.08 (-0.57%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.947 3.960 3.908 3.934 415,165 +0.02(+0.60%)
Jul 28, 2005 4.011 4.011 3.895 3.910 667,653 -0.04(-0.92%)
Jul 27, 2005 4.102 4.102 3.895 3.947 656,038 -0.11(-2.74%)
Jul 26, 2005 4.050 4.141 3.954 4.058 964,120 -0.04(-1.01%)
Jul 25, 2005 4.187 4.189 4.050 4.099 205,293 +0.01(+0.25%)
Jul 22, 2005 4.218 4.218 4.079 4.089 195,208 -0.08(-1.86%)
Jul 21, 2005 4.115 4.193 4.092 4.167 200,841 +0.03(+0.62%)
Jul 20, 2005 4.138 4.141 4.089 4.141 152,731 +0.03(+0.63%)
Jul 19, 2005 4.141 4.167 4.011 4.115 163,844 +0.01(+0.13%)
Jul 18, 2005 4.063 4.141 4.011 4.110 294,064 +0.02(+0.51%)
Jul 15, 2005 4.089 4.128 4.024 4.089 234,184 +0.04(+0.96%)
Jul 14, 2005 4.011 4.120 3.998 4.050 268,136 +0.08(+1.95%)
Jul 13, 2005 3.934 4.115 3.903 3.973 227,827 +0.04(+1.05%)
Jul 12, 2005 3.908 3.934 3.908 3.931 205,470 +0.03(+0.80%)
Jul 11, 2005 3.905 3.905 3.885 3.900 399,307 -0.01(-0.20%)
Jul 08, 2005 3.913 3.921 3.892 3.908 681,833 -0.01(-0.13%)
Jul 07, 2005 3.882 3.913 3.882 3.913 163,960 +0.01(+0.20%)
Jul 06, 2005 3.916 3.916 3.898 3.905 256,591 -0.00(-0.07%)
Jul 05, 2005 3.921 3.921 3.890 3.908 173,879 +0.01(+0.33%)
Jul 01, 2005 3.910 3.913 3.895 3.895 306,799 +0.00(+0.00%)
Jun 30, 2005 3.921 3.921 3.882 3.895 503,913 +0.01(+0.27%)
Jun 29, 2005 3.890 3.910 3.882 3.885 212,518 +0.00(+0.07%)
Jun 28, 2005 3.908 3.908 3.882 3.882 1,282,841 -0.02(-0.60%)
Jun 27, 2005 3.908 3.908 3.890 3.905 448,395 +0.00(+0.00%)
Jun 24, 2005 3.908 3.913 3.882 3.905 2,055,153 +0.01(+0.33%)
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.