Skip to main content

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

Historical Prices

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.