Skip to main content

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 3.188 3.239 3.144 3.173 430,594 +0.02(+0.74%)
Oct 30, 2007 3.157 3.173 3.119 3.150 205,857 +0.01(+0.41%)
Oct 29, 2007 3.173 3.209 3.137 3.137 169,957 -0.04(-1.22%)
Oct 26, 2007 3.238 3.245 3.142 3.175 181,869 -0.06(-1.84%)
Oct 25, 2007 3.284 3.284 3.225 3.235 181,124 -0.04(-1.26%)
Oct 24, 2007 3.245 3.276 3.204 3.276 127,484 +0.04(+1.12%)
Oct 23, 2007 3.209 3.245 3.186 3.240 153,724 +0.04(+1.21%)
Oct 22, 2007 3.144 3.204 3.119 3.201 236,861 +0.02(+0.73%)
Oct 19, 2007 3.212 3.248 3.108 3.178 161,672 -0.07(-2.15%)
Oct 18, 2007 3.253 3.256 3.212 3.248 79,570 +0.00(+0.00%)
Oct 17, 2007 3.230 3.258 3.212 3.248 46,475 +0.01(+0.40%)
Oct 16, 2007 3.186 3.235 3.183 3.235 114,876 +0.04(+1.21%)
Oct 15, 2007 3.207 3.240 3.178 3.196 161,054 -0.02(-0.72%)
Oct 12, 2007 3.219 3.240 3.209 3.219 94,424 +0.01(+0.32%)
Oct 11, 2007 3.235 3.271 3.199 3.209 193,944 -0.01(-0.40%)
Oct 10, 2007 3.188 3.243 3.188 3.222 284,160 +0.01(+0.24%)
Oct 09, 2007 3.232 3.232 3.191 3.214 157,055 -0.03(-0.80%)
Oct 08, 2007 3.230 3.243 3.191 3.240 146,066 +0.01(+0.32%)
Oct 05, 2007 3.238 3.238 3.204 3.230 133,183 -0.01(-0.27%)
Oct 04, 2007 3.232 3.243 3.219 3.239 81,170 -0.00(-0.05%)
Oct 03, 2007 3.261 3.261 3.201 3.240 99,505 -0.01(-0.24%)
Oct 02, 2007 3.282 3.292 3.235 3.248 110,505 -0.03(-1.03%)
Oct 01, 2007 3.313 3.313 3.273 3.282 99,590 -0.04(-1.25%)
Sep 28, 2007 3.364 3.364 3.313 3.323 123,786 -0.03(-0.77%)
Sep 27, 2007 3.240 3.349 3.194 3.349 296,328 +0.13(+4.02%)
Sep 26, 2007 3.227 3.258 3.204 3.219 164,126 -0.02(-0.48%)
Sep 25, 2007 3.245 3.279 3.235 3.235 145,498 -0.01(-0.16%)
Sep 24, 2007 3.238 3.269 3.235 3.240 157,785 +0.00(+0.08%)
Sep 21, 2007 3.248 3.251 3.199 3.238 104,041 +0.00(+0.08%)
Sep 20, 2007 3.282 3.311 3.194 3.235 180,320 -0.08(-2.34%)
Sep 19, 2007 3.367 3.367 3.289 3.313 120,019 -0.06(-1.77%)
Sep 18, 2007 3.380 3.380 3.326 3.372 93,199 -0.01(-0.15%)
Sep 17, 2007 3.326 3.385 3.313 3.377 179,597 +0.04(+1.19%)
Sep 14, 2007 3.310 3.339 3.263 3.337 116,128 +0.03(+0.99%)
Sep 13, 2007 3.279 3.307 3.266 3.305 94,709 +0.03(+0.79%)
Sep 12, 2007 3.247 3.289 3.238 3.279 143,697 +0.02(+0.56%)
Sep 11, 2007 3.253 3.287 3.139 3.261 172,430 +0.00(+0.00%)
Sep 10, 2007 3.276 3.282 3.240 3.261 97,878 -0.01(-0.40%)
Sep 07, 2007 3.284 3.297 3.248 3.274 174,280 -0.02(-0.47%)
Sep 06, 2007 3.274 3.295 3.261 3.289 151,537 +0.02(+0.71%)
Sep 05, 2007 3.232 3.284 3.212 3.266 272,503 +0.04(+1.12%)
Sep 04, 2007 3.186 3.243 3.175 3.230 280,173 +0.04(+1.13%)
Aug 31, 2007 3.232 3.238 3.168 3.194 164,922 -0.01(-0.24%)
Aug 30, 2007 3.152 3.227 3.152 3.201 164,520 +0.02(+0.57%)
Aug 29, 2007 3.170 3.186 3.142 3.183 184,168 +0.01(+0.41%)
Aug 28, 2007 3.191 3.191 3.121 3.170 303,565 +0.00(+0.00%)
Aug 27, 2007 3.207 3.207 3.121 3.170 237,673 -0.01(-0.41%)
Aug 24, 2007 3.165 3.183 3.139 3.183 155,053 +0.01(+0.41%)
Aug 23, 2007 3.204 3.204 3.152 3.170 158,434 +0.02(+0.57%)
Aug 22, 2007 3.129 3.188 3.023 3.152 370,516 +0.02(+0.50%)
Aug 21, 2007 3.056 3.147 3.012 3.137 385,953 +0.04(+1.34%)
Aug 20, 2007 3.108 3.165 3.023 3.095 465,064 +0.03(+0.84%)
Aug 17, 2007 3.103 3.129 2.836 3.069 831,246 +0.09(+2.95%)
Aug 16, 2007 3.111 3.168 2.849 2.981 585,698 -0.13(-4.16%)
Aug 15, 2007 3.199 3.271 3.106 3.111 445,018 -0.12(-3.69%)
Aug 14, 2007 3.230 3.271 3.173 3.230 387,603 +0.03(+1.05%)
Aug 13, 2007 3.150 3.271 3.147 3.196 423,843 +0.00(+0.00%)
Aug 10, 2007 3.160 3.274 3.142 3.196 405,045 +0.00(+0.00%)
Aug 09, 2007 3.289 3.295 3.196 3.196 403,828 -0.09(-2.60%)
Aug 08, 2007 3.269 3.315 3.183 3.282 547,568 -0.01(-0.16%)
Aug 07, 2007 3.263 3.289 3.144 3.287 425,354 -0.01(-0.24%)
Aug 06, 2007 3.313 3.315 3.106 3.295 355,625 -0.02(-0.47%)
Aug 03, 2007 3.261 3.336 3.238 3.310 362,642 +0.02(+0.47%)
Aug 02, 2007 3.323 3.323 3.261 3.295 347,066 -0.02(-0.70%)
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.