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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2006 3.958 4.003 3.940 3.987 478,742 +0.05(+1.32%)
Dec 28, 2006 3.958 3.958 3.919 3.935 225,789 -0.02(-0.53%)
Dec 27, 2006 3.912 3.966 3.891 3.956 917,442 +0.03(+0.80%)
Dec 26, 2006 3.901 3.958 3.862 3.925 300,560 +0.02(+0.53%)
Dec 22, 2006 3.901 3.925 3.901 3.904 60,271 -0.02(-0.46%)
Dec 21, 2006 3.906 3.927 3.883 3.922 342,232 +0.02(+0.53%)
Dec 20, 2006 3.927 3.927 3.891 3.901 227,624 -0.03(-0.66%)
Dec 19, 2006 3.912 4.297 3.854 3.927 665,821 +0.03(+0.87%)
Dec 18, 2006 3.904 3.906 3.888 3.893 196,206 +0.00(+0.07%)
Dec 15, 2006 3.904 3.906 3.880 3.891 2,048,327 -0.02(-0.40%)
Dec 14, 2006 3.891 3.919 3.878 3.906 636,038 +0.01(+0.13%)
Dec 13, 2006 3.901 3.919 3.870 3.901 133,880 +0.00(+0.00%)
Dec 12, 2006 3.904 3.906 3.885 3.901 125,190 +0.00(+0.00%)
Dec 11, 2006 3.862 3.901 3.862 3.901 106,800 +0.02(+0.60%)
Dec 08, 2006 3.867 3.893 3.859 3.878 53,770 +0.01(+0.13%)
Dec 07, 2006 3.865 3.885 3.846 3.872 82,228 +0.00(+0.00%)
Dec 06, 2006 3.841 3.880 3.823 3.872 65,916 +0.02(+0.40%)
Dec 05, 2006 3.865 3.906 3.844 3.857 1,707,259 +0.01(+0.20%)
Dec 04, 2006 3.802 3.859 3.779 3.849 225,094 +0.04(+0.96%)
Dec 01, 2006 3.828 3.854 3.805 3.813 181,464 -0.00(-0.07%)
Nov 30, 2006 3.852 3.880 3.815 3.815 215,037 -0.01(-0.34%)
Nov 29, 2006 3.800 3.828 3.776 3.828 204,746 +0.04(+1.03%)
Nov 28, 2006 3.745 3.789 3.740 3.789 127,690 +0.03(+0.76%)
Nov 27, 2006 3.779 3.815 3.753 3.760 245,803 -0.05(-1.23%)
Nov 24, 2006 3.810 3.828 3.794 3.807 52,503 -0.01(-0.27%)
Nov 22, 2006 3.854 3.854 3.789 3.818 146,974 -0.02(-0.61%)
Nov 21, 2006 3.885 3.919 3.831 3.841 190,918 -0.04(-1.14%)
Nov 20, 2006 3.880 3.919 3.823 3.885 250,046 +0.02(+0.54%)
Nov 17, 2006 3.880 3.880 3.813 3.865 152,108 -0.02(-0.60%)
Nov 16, 2006 3.870 3.891 3.841 3.888 186,752 +0.04(+0.95%)
Nov 15, 2006 3.844 3.865 3.805 3.852 197,876 -0.00(-0.07%)
Nov 14, 2006 3.826 3.862 3.805 3.854 152,273 +0.03(+0.75%)
Nov 13, 2006 3.826 3.865 3.792 3.826 199,297 +0.00(+0.07%)
Nov 10, 2006 3.732 3.878 3.732 3.823 237,543 +0.09(+2.37%)
Nov 09, 2006 3.846 3.846 3.719 3.734 108,455 -0.09(-2.45%)
Nov 08, 2006 3.820 3.878 3.773 3.828 109,166 +0.00(+0.00%)
Nov 07, 2006 3.750 3.852 3.750 3.828 319,660 +0.07(+1.80%)
Nov 06, 2006 3.740 3.766 3.719 3.760 109,292 +0.02(+0.56%)
Nov 03, 2006 3.646 3.747 3.602 3.740 365,283 +0.05(+1.34%)
Nov 02, 2006 3.727 3.740 3.635 3.690 309,419 -0.05(-1.39%)
Nov 01, 2006 3.797 3.836 3.729 3.742 132,801 -0.07(-1.91%)
Oct 31, 2006 3.862 3.875 3.784 3.815 261,063 -0.03(-0.75%)
Oct 30, 2006 3.802 3.872 3.792 3.844 201,862 +0.03(+0.75%)
Oct 27, 2006 3.826 3.841 3.810 3.815 178,669 -0.03(-0.68%)
Oct 26, 2006 3.779 3.841 3.779 3.841 188,046 +0.04(+1.10%)
Oct 25, 2006 3.797 3.841 3.789 3.800 291,080 -0.02(-0.61%)
Oct 24, 2006 3.797 3.836 3.792 3.823 118,067 -0.01(-0.34%)
Oct 23, 2006 3.818 3.846 3.805 3.836 95,338 +0.01(+0.20%)
Oct 20, 2006 3.844 3.854 3.781 3.828 209,911 +0.00(+0.07%)
Oct 19, 2006 3.776 3.846 3.766 3.826 249,796 +0.03(+0.75%)
Oct 18, 2006 3.828 3.841 3.758 3.797 188,142 -0.03(-0.75%)
Oct 17, 2006 3.854 3.854 3.755 3.826 238,837 -0.06(-1.54%)
Oct 16, 2006 3.919 3.919 3.878 3.885 119,349 -0.03(-0.73%)
Oct 13, 2006 3.945 3.945 3.846 3.914 207,069 -0.02(-0.46%)
Oct 12, 2006 3.932 3.945 3.885 3.932 248,871 +0.03(+0.87%)
Oct 11, 2006 3.896 3.925 3.831 3.898 320,363 +0.00(+0.07%)
Oct 10, 2006 3.896 3.896 3.831 3.896 181,637 +0.00(+0.07%)
Oct 09, 2006 3.870 3.893 3.833 3.893 157,960 +0.01(+0.20%)
Oct 06, 2006 3.867 3.896 3.844 3.885 167,441 +0.00(+0.00%)
Oct 05, 2006 3.849 3.896 3.815 3.885 233,503 +0.03(+0.67%)
Oct 04, 2006 3.800 3.865 3.787 3.859 206,136 +0.04(+1.16%)
Oct 03, 2006 3.768 3.815 3.750 3.815 222,694 +0.05(+1.31%)
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.