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

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
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 3.504 3.584 3.486 3.517 252,395 +0.02(+0.44%)
Dec 29, 2005 3.592 3.592 3.483 3.502 277,615 -0.08(-2.31%)
Dec 28, 2005 3.533 3.590 3.494 3.584 184,698 +0.08(+2.14%)
Dec 27, 2005 3.533 3.556 3.509 3.509 299,072 -0.01(-0.37%)
Dec 23, 2005 3.530 3.553 3.496 3.522 281,927 +0.00(+0.00%)
Dec 22, 2005 3.458 3.556 3.458 3.522 305,486 +0.05(+1.34%)
Dec 21, 2005 3.522 3.535 3.463 3.476 239,833 -0.02(-0.52%)
Dec 20, 2005 3.476 3.556 3.471 3.494 499,411 -0.01(-0.15%)
Dec 19, 2005 3.546 3.566 3.473 3.499 293,851 -0.09(-2.38%)
Dec 16, 2005 3.584 3.592 3.509 3.584 569,844 +0.02(+0.58%)
Dec 15, 2005 3.569 3.587 3.512 3.564 221,332 -0.01(-0.15%)
Dec 14, 2005 3.587 3.597 3.546 3.569 246,444 -0.01(-0.29%)
Dec 13, 2005 3.587 3.595 3.527 3.579 304,099 +0.02(+0.58%)
Dec 12, 2005 3.561 3.587 3.520 3.559 292,680 +0.03(+0.73%)
Dec 09, 2005 3.533 3.592 3.520 3.533 400,856 -0.02(-0.44%)
Dec 08, 2005 3.530 3.571 3.525 3.548 248,909 +0.03(+0.81%)
Dec 07, 2005 3.581 3.597 3.509 3.520 506,320 -0.05(-1.31%)
Dec 06, 2005 3.571 3.610 3.530 3.566 379,013 -0.00(-0.07%)
Dec 05, 2005 3.626 3.626 3.546 3.569 388,975 -0.05(-1.36%)
Dec 02, 2005 3.592 3.641 3.587 3.618 218,647 +0.03(+0.79%)
Dec 01, 2005 3.672 3.672 3.587 3.590 372,333 -0.03(-0.86%)
Nov 30, 2005 3.647 3.698 3.608 3.621 334,713 -0.03(-0.78%)
Nov 29, 2005 3.644 3.667 3.613 3.649 272,426 +0.05(+1.37%)
Nov 28, 2005 3.696 3.696 3.597 3.600 260,760 -0.03(-0.71%)
Nov 25, 2005 3.631 3.688 3.623 3.626 53,678 -0.04(-1.06%)
Nov 23, 2005 3.678 3.745 3.618 3.665 195,347 -0.04(-0.98%)
Nov 22, 2005 3.771 3.789 3.688 3.701 122,627 -0.05(-1.31%)
Nov 21, 2005 3.680 3.753 3.657 3.750 129,771 +0.05(+1.26%)
Nov 18, 2005 3.815 3.815 3.675 3.703 195,355 -0.05(-1.31%)
Nov 17, 2005 3.734 3.856 3.691 3.753 225,698 +0.08(+2.04%)
Nov 16, 2005 3.701 3.729 3.626 3.678 178,411 -0.05(-1.32%)
Nov 15, 2005 3.771 3.771 3.691 3.727 87,948 -0.04(-1.17%)
Nov 14, 2005 3.877 3.882 3.753 3.771 72,747 -0.06(-1.69%)
Nov 11, 2005 3.882 3.882 3.768 3.835 105,973 +0.00(+0.00%)
Nov 10, 2005 3.784 3.869 3.750 3.835 123,917 +0.08(+2.07%)
Nov 09, 2005 3.778 3.804 3.703 3.758 141,668 -0.02(-0.55%)
Nov 08, 2005 3.786 3.791 3.727 3.778 56,387 -0.01(-0.34%)
Nov 07, 2005 3.804 3.854 3.768 3.791 95,896 +0.04(+0.96%)
Nov 04, 2005 3.753 3.856 3.709 3.755 50,958 +0.03(+0.69%)
Nov 03, 2005 3.817 3.869 3.691 3.729 148,144 -0.08(-1.97%)
Nov 02, 2005 3.745 3.804 3.688 3.804 107,229 +0.08(+2.08%)
Nov 01, 2005 3.711 3.747 3.662 3.727 71,186 +0.05(+1.34%)
Oct 31, 2005 3.636 3.722 3.597 3.678 137,267 +0.05(+1.50%)
Oct 28, 2005 3.626 3.634 3.527 3.623 123,384 +0.04(+1.16%)
Oct 27, 2005 3.621 3.628 3.553 3.582 147,700 -0.02(-0.65%)
Oct 26, 2005 3.641 3.709 3.561 3.605 203,268 -0.02(-0.50%)
Oct 25, 2005 3.675 3.688 3.584 3.623 130,100 -0.09(-2.30%)
Oct 24, 2005 3.662 3.714 3.584 3.709 113,303 +0.05(+1.42%)
Oct 21, 2005 3.613 3.662 3.574 3.657 126,587 +0.07(+1.95%)
Oct 20, 2005 3.626 3.647 3.582 3.587 76,016 -0.05(-1.35%)
Oct 19, 2005 3.559 3.667 3.559 3.636 359,860 +0.03(+0.93%)
Oct 18, 2005 3.597 3.628 3.564 3.603 203,028 +0.00(+0.00%)
Oct 17, 2005 3.610 3.649 3.574 3.603 100,618 -0.01(-0.14%)
Oct 14, 2005 3.685 3.685 3.584 3.608 226,448 -0.04(-1.06%)
Oct 13, 2005 3.652 3.685 3.574 3.647 228,824 +0.04(+1.08%)
Oct 12, 2005 3.747 3.773 3.520 3.608 302,731 -0.13(-3.60%)
Oct 11, 2005 3.763 3.773 3.701 3.742 127,051 +0.01(+0.35%)
Oct 10, 2005 3.781 3.812 3.683 3.729 100,150 -0.02(-0.55%)
Oct 07, 2005 3.851 3.851 3.727 3.750 189,647 -0.08(-1.96%)
Oct 06, 2005 3.872 3.872 3.781 3.825 143,040 -0.01(-0.27%)
Oct 05, 2005 3.882 3.882 3.791 3.835 434,755 -0.04(-0.94%)
Oct 04, 2005 3.869 3.908 3.804 3.872 431,533 +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.