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

Gladstone Investment (NQ: GAIN )

13.98 -0.10 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 30, 2005 3.506 3.586 3.488 3.519 252,266 +0.02(+0.44%)
Dec 29, 2005 3.594 3.594 3.485 3.503 277,473 -0.08(-2.31%)
Dec 28, 2005 3.534 3.591 3.496 3.586 184,603 +0.08(+2.14%)
Dec 27, 2005 3.534 3.558 3.511 3.511 298,919 -0.01(-0.37%)
Dec 23, 2005 3.532 3.555 3.498 3.524 281,783 +0.00(+0.00%)
Dec 22, 2005 3.459 3.558 3.459 3.524 305,330 +0.05(+1.34%)
Dec 21, 2005 3.524 3.537 3.465 3.477 239,710 -0.02(-0.52%)
Dec 20, 2005 3.477 3.558 3.472 3.496 499,156 -0.01(-0.15%)
Dec 19, 2005 3.547 3.568 3.475 3.501 293,701 -0.09(-2.38%)
Dec 16, 2005 3.586 3.594 3.511 3.586 569,553 +0.02(+0.58%)
Dec 15, 2005 3.571 3.589 3.514 3.566 221,219 -0.01(-0.15%)
Dec 14, 2005 3.589 3.599 3.547 3.571 246,318 -0.01(-0.29%)
Dec 13, 2005 3.589 3.597 3.529 3.581 303,943 +0.02(+0.58%)
Dec 12, 2005 3.563 3.589 3.521 3.560 292,531 +0.03(+0.73%)
Dec 09, 2005 3.534 3.594 3.521 3.534 400,652 -0.02(-0.44%)
Dec 08, 2005 3.532 3.573 3.527 3.550 248,782 +0.03(+0.81%)
Dec 07, 2005 3.582 3.599 3.511 3.521 506,062 -0.05(-1.31%)
Dec 06, 2005 3.573 3.612 3.532 3.568 378,820 -0.00(-0.07%)
Dec 05, 2005 3.628 3.628 3.547 3.571 388,776 -0.05(-1.36%)
Dec 02, 2005 3.594 3.643 3.589 3.620 218,535 +0.03(+0.79%)
Dec 01, 2005 3.674 3.674 3.589 3.591 372,143 -0.03(-0.86%)
Nov 30, 2005 3.648 3.700 3.610 3.622 334,542 -0.03(-0.78%)
Nov 29, 2005 3.646 3.669 3.615 3.651 272,287 +0.05(+1.37%)
Nov 28, 2005 3.698 3.698 3.599 3.602 260,627 -0.03(-0.71%)
Nov 25, 2005 3.633 3.690 3.625 3.628 53,651 -0.04(-1.06%)
Nov 23, 2005 3.679 3.747 3.620 3.666 195,247 -0.04(-0.98%)
Nov 22, 2005 3.773 3.791 3.690 3.703 122,564 -0.05(-1.31%)
Nov 21, 2005 3.682 3.755 3.659 3.752 129,705 +0.05(+1.26%)
Nov 18, 2005 3.817 3.817 3.677 3.705 195,255 -0.05(-1.31%)
Nov 17, 2005 3.736 3.858 3.692 3.755 225,583 +0.08(+2.04%)
Nov 16, 2005 3.703 3.731 3.628 3.679 178,320 -0.05(-1.32%)
Nov 15, 2005 3.773 3.773 3.692 3.729 87,903 -0.04(-1.17%)
Nov 14, 2005 3.879 3.884 3.755 3.773 72,710 -0.06(-1.69%)
Nov 11, 2005 3.884 3.884 3.770 3.837 105,919 +0.00(+0.00%)
Nov 10, 2005 3.786 3.871 3.752 3.837 123,854 +0.08(+2.07%)
Nov 09, 2005 3.780 3.806 3.705 3.760 141,596 -0.02(-0.55%)
Nov 08, 2005 3.788 3.793 3.729 3.780 56,358 -0.01(-0.34%)
Nov 07, 2005 3.806 3.856 3.770 3.793 95,847 +0.04(+0.96%)
Nov 04, 2005 3.755 3.858 3.711 3.757 50,932 +0.03(+0.69%)
Nov 03, 2005 3.819 3.871 3.692 3.731 148,069 -0.08(-1.97%)
Nov 02, 2005 3.747 3.806 3.690 3.806 107,174 +0.08(+2.08%)
Nov 01, 2005 3.713 3.749 3.664 3.729 71,149 +0.05(+1.34%)
Oct 31, 2005 3.638 3.723 3.599 3.679 137,197 +0.05(+1.50%)
Oct 28, 2005 3.628 3.635 3.529 3.625 123,321 +0.04(+1.16%)
Oct 27, 2005 3.622 3.630 3.555 3.584 147,625 -0.02(-0.65%)
Oct 26, 2005 3.643 3.711 3.563 3.607 203,164 -0.02(-0.50%)
Oct 25, 2005 3.677 3.690 3.586 3.625 130,033 -0.09(-2.30%)
Oct 24, 2005 3.664 3.716 3.586 3.711 113,245 +0.05(+1.42%)
Oct 21, 2005 3.615 3.664 3.576 3.659 126,523 +0.07(+1.95%)
Oct 20, 2005 3.628 3.648 3.584 3.589 75,977 -0.05(-1.35%)
Oct 19, 2005 3.560 3.669 3.560 3.638 359,676 +0.03(+0.93%)
Oct 18, 2005 3.599 3.630 3.566 3.604 202,925 +0.00(+0.00%)
Oct 17, 2005 3.612 3.651 3.576 3.604 100,566 -0.01(-0.14%)
Oct 14, 2005 3.687 3.687 3.586 3.610 226,332 -0.04(-1.06%)
Oct 13, 2005 3.654 3.687 3.576 3.648 228,708 +0.04(+1.08%)
Oct 12, 2005 3.749 3.775 3.521 3.610 302,576 -0.13(-3.60%)
Oct 11, 2005 3.765 3.775 3.703 3.744 126,986 +0.01(+0.35%)
Oct 10, 2005 3.783 3.814 3.685 3.731 100,099 -0.02(-0.55%)
Oct 07, 2005 3.853 3.853 3.729 3.752 189,551 -0.08(-1.96%)
Oct 06, 2005 3.874 3.874 3.783 3.827 142,967 -0.01(-0.27%)
Oct 05, 2005 3.884 3.884 3.793 3.837 434,533 -0.04(-0.94%)
Oct 04, 2005 3.871 3.910 3.806 3.874 431,312 +0.02(+0.54%)
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.