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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2006 3.600 3.652 3.582 3.621 205,208 +0.04(+1.02%)
Aug 30, 2006 3.553 3.592 3.527 3.584 210,675 +0.03(+0.88%)
Aug 29, 2006 3.550 3.556 3.529 3.553 283,533 +0.01(+0.29%)
Aug 28, 2006 3.561 3.587 3.524 3.542 172,079 +0.01(+0.15%)
Aug 25, 2006 3.527 3.566 3.527 3.537 121,108 +0.00(+0.07%)
Aug 24, 2006 3.553 3.566 3.527 3.535 196,905 -0.01(-0.29%)
Aug 23, 2006 3.592 3.626 3.529 3.545 238,421 -0.04(-1.02%)
Aug 22, 2006 3.540 3.615 3.535 3.582 166,462 +0.04(+1.10%)
Aug 21, 2006 3.634 3.634 3.535 3.542 205,646 -0.08(-2.23%)
Aug 18, 2006 3.615 3.636 3.566 3.623 193,574 +0.04(+1.02%)
Aug 17, 2006 3.537 3.595 3.537 3.587 185,868 +0.03(+0.73%)
Aug 16, 2006 3.589 3.589 3.509 3.561 329,970 -0.02(-0.51%)
Aug 15, 2006 3.522 3.579 3.509 3.579 198,116 +0.07(+1.85%)
Aug 14, 2006 3.556 3.574 3.503 3.514 143,464 -0.03(-0.74%)
Aug 11, 2006 3.584 3.587 3.516 3.540 192,257 -0.04(-1.09%)
Aug 10, 2006 3.524 3.600 3.501 3.579 213,495 +0.05(+1.48%)
Aug 09, 2006 3.574 3.589 3.527 3.527 299,565 -0.03(-0.88%)
Aug 08, 2006 3.628 3.631 3.556 3.558 383,138 -0.08(-2.29%)
Aug 07, 2006 3.647 3.652 3.579 3.641 330,120 -0.02(-0.50%)
Aug 04, 2006 3.696 3.706 3.634 3.660 150,553 +0.00(+0.07%)
Aug 03, 2006 3.670 3.693 3.553 3.657 440,494 -0.04(-1.13%)
Aug 02, 2006 3.800 3.886 3.696 3.699 244,841 -0.07(-1.73%)
Aug 01, 2006 3.787 3.839 3.730 3.764 144,110 -0.05(-1.23%)
Jul 31, 2006 3.787 3.821 3.740 3.811 150,180 +0.04(+0.97%)
Jul 28, 2006 3.733 3.785 3.706 3.774 120,075 +0.08(+2.11%)
Jul 27, 2006 3.785 3.790 3.678 3.696 157,737 -0.05(-1.39%)
Jul 26, 2006 3.774 3.798 3.699 3.748 266,993 -0.04(-0.96%)
Jul 25, 2006 3.657 3.798 3.657 3.785 180,719 +0.11(+3.12%)
Jul 24, 2006 3.680 3.696 3.637 3.670 117,431 +0.00(+0.00%)
Jul 21, 2006 3.699 3.699 3.626 3.670 160,115 -0.02(-0.42%)
Jul 20, 2006 3.704 3.704 3.657 3.686 105,618 -0.01(-0.21%)
Jul 19, 2006 3.636 3.706 3.621 3.693 219,826 +0.02(+0.50%)
Jul 18, 2006 3.621 3.683 3.610 3.675 149,673 +0.05(+1.29%)
Jul 17, 2006 3.667 3.709 3.621 3.628 208,539 -0.05(-1.41%)
Jul 14, 2006 3.626 3.693 3.579 3.680 206,587 +0.04(+1.22%)
Jul 13, 2006 3.639 3.665 3.608 3.636 197,482 +0.01(+0.29%)
Jul 12, 2006 3.688 3.720 3.626 3.626 123,675 -0.08(-2.04%)
Jul 11, 2006 3.673 3.722 3.657 3.701 120,444 +0.02(+0.64%)
Jul 10, 2006 3.657 3.740 3.647 3.678 111,246 +0.02(+0.50%)
Jul 07, 2006 3.714 3.759 3.647 3.660 191,838 -0.07(-1.88%)
Jul 06, 2006 3.787 3.826 3.691 3.730 161,652 -0.07(-1.78%)
Jul 05, 2006 3.834 3.847 3.686 3.798 300,241 -0.06(-1.55%)
Jul 03, 2006 3.865 3.865 3.816 3.857 151,375 -0.05(-1.20%)
Jun 30, 2006 3.639 3.904 3.595 3.904 1,885,650 +0.27(+7.30%)
Jun 29, 2006 3.584 3.641 3.529 3.639 436,825 +0.07(+1.97%)
Jun 28, 2006 3.563 3.592 3.550 3.569 176,912 +0.00(+0.07%)
Jun 27, 2006 3.576 3.613 3.561 3.566 132,546 -0.02(-0.58%)
Jun 26, 2006 3.592 3.602 3.561 3.587 150,987 +0.03(+0.73%)
Jun 23, 2006 3.540 3.600 3.537 3.561 194,350 +0.01(+0.22%)
Jun 22, 2006 3.535 3.589 3.535 3.553 145,481 +0.01(+0.15%)
Jun 21, 2006 3.556 3.644 3.532 3.548 255,364 -0.01(-0.22%)
Jun 20, 2006 3.579 3.600 3.553 3.556 142,289 -0.02(-0.58%)
Jun 19, 2006 3.680 3.696 3.574 3.576 446,023 -0.10(-2.83%)
Jun 16, 2006 3.649 3.696 3.649 3.680 890,828 +0.01(+0.36%)
Jun 15, 2006 3.657 3.673 3.626 3.667 112,352 +0.05(+1.37%)
Jun 14, 2006 3.709 3.709 3.579 3.618 257,988 -0.04(-1.00%)
Jun 13, 2006 3.634 3.706 3.610 3.654 182,763 -0.00(-0.07%)
Jun 12, 2006 3.727 3.746 3.652 3.657 187,370 -0.07(-1.97%)
Jun 09, 2006 3.670 3.774 3.626 3.730 281,969 +0.05(+1.43%)
Jun 08, 2006 3.608 3.691 3.579 3.678 160,507 +0.05(+1.44%)
Jun 07, 2006 3.714 3.751 3.618 3.626 211,927 -0.10(-2.59%)
Jun 06, 2006 3.683 3.722 3.657 3.722 160,653 +0.07(+1.78%)
Jun 05, 2006 3.746 3.756 3.657 3.657 205,565 -0.10(-2.77%)
Jun 02, 2006 3.748 3.837 3.717 3.761 92,140 -0.03(-0.69%)
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.