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

Gladstone Investment (NQ: GAIN )

13.84 UNCHANGED
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 (%)
Mar 30, 2007 3.894 3.925 3.814 3.850 199,152 -0.01(-0.13%)
Mar 29, 2007 3.811 3.856 3.784 3.856 3,024,207 +0.06(+1.64%)
Mar 28, 2007 3.835 3.843 3.767 3.793 236,250 -0.06(-1.48%)
Mar 27, 2007 3.892 3.894 3.832 3.850 112,384 -0.04(-1.00%)
Mar 26, 2007 3.907 3.920 3.858 3.889 76,382 -0.01(-0.27%)
Mar 23, 2007 3.881 3.959 3.848 3.900 160,366 -0.00(-0.07%)
Mar 22, 2007 3.910 3.910 3.876 3.902 140,812 -0.01(-0.20%)
Mar 21, 2007 3.835 3.910 3.819 3.910 134,285 +0.06(+1.61%)
Mar 20, 2007 3.850 3.868 3.822 3.848 89,961 -0.04(-1.00%)
Mar 19, 2007 3.879 3.900 3.853 3.887 141,596 +0.02(+0.54%)
Mar 16, 2007 3.894 3.894 3.837 3.866 427,350 -0.03(-0.80%)
Mar 15, 2007 3.786 3.897 3.786 3.897 446,865 +0.11(+3.01%)
Mar 14, 2007 3.729 3.788 3.718 3.783 117,513 +0.05(+1.39%)
Mar 13, 2007 3.863 3.871 3.731 3.731 278,748 -0.13(-3.42%)
Mar 12, 2007 3.817 3.881 3.817 3.863 116,420 +0.02(+0.61%)
Mar 09, 2007 3.845 3.887 3.804 3.840 89,328 +0.01(+0.34%)
Mar 08, 2007 3.876 3.902 3.824 3.827 157,990 -0.01(-0.27%)
Mar 07, 2007 3.907 3.907 3.835 3.837 156,932 -0.05(-1.27%)
Mar 06, 2007 3.827 3.905 3.793 3.887 189,898 +0.08(+2.20%)
Mar 05, 2007 3.804 3.827 3.793 3.803 218,041 +0.00(+0.12%)
Mar 02, 2007 3.817 3.840 3.793 3.799 165,676 -0.03(-0.74%)
Mar 01, 2007 3.770 3.868 3.770 3.827 230,167 +0.02(+0.54%)
Feb 28, 2007 3.925 3.925 3.760 3.806 244,859 +0.01(+0.34%)
Feb 27, 2007 3.933 3.933 3.762 3.793 447,846 -0.12(-3.11%)
Feb 26, 2007 3.936 3.936 3.900 3.915 260,631 +0.00(+0.00%)
Feb 23, 2007 3.956 3.956 3.900 3.915 205,230 -0.04(-1.05%)
Feb 22, 2007 3.956 3.959 3.910 3.956 153,928 +0.01(+0.20%)
Feb 21, 2007 3.949 3.962 3.910 3.949 232,469 +0.00(+0.00%)
Feb 20, 2007 3.889 3.951 3.876 3.949 209,517 +0.07(+1.87%)
Feb 16, 2007 3.897 3.907 3.861 3.876 173,199 -0.02(-0.60%)
Feb 15, 2007 3.928 3.928 3.889 3.900 313,483 -0.02(-0.59%)
Feb 14, 2007 3.949 3.959 3.910 3.923 316,788 -0.02(-0.59%)
Feb 13, 2007 3.962 3.962 3.897 3.946 170,175 +0.01(+0.33%)
Feb 12, 2007 3.944 3.944 3.905 3.933 386,061 +0.00(+0.07%)
Feb 09, 2007 3.902 3.964 3.902 3.931 309,304 +0.01(+0.20%)
Feb 08, 2007 3.920 3.931 3.892 3.923 254,846 +0.01(+0.13%)
Feb 07, 2007 3.923 3.923 3.881 3.918 341,996 +0.02(+0.40%)
Feb 06, 2007 3.995 3.995 3.840 3.902 563,235 -0.09(-2.14%)
Feb 05, 2007 4.109 4.109 3.951 3.988 193,876 -0.11(-2.59%)
Feb 02, 2007 4.037 4.101 4.037 4.094 91,741 +0.06(+1.61%)
Feb 01, 2007 4.006 4.037 3.975 4.029 177,872 +0.03(+0.71%)
Jan 31, 2007 3.982 4.034 3.959 4.001 279,030 +0.04(+0.91%)
Jan 30, 2007 3.967 3.972 3.925 3.964 163,594 +0.02(+0.46%)
Jan 29, 2007 3.954 3.962 3.923 3.946 155,434 +0.02(+0.40%)
Jan 26, 2007 3.925 3.936 3.887 3.931 175,895 +0.02(+0.40%)
Jan 25, 2007 3.918 3.936 3.910 3.915 309,825 -0.02(-0.40%)
Jan 24, 2007 3.936 3.985 3.918 3.931 244,658 +0.00(+0.07%)
Jan 23, 2007 3.951 3.956 3.920 3.928 171,291 -0.03(-0.72%)
Jan 22, 2007 4.011 4.011 3.951 3.956 111,863 -0.07(-1.67%)
Jan 19, 2007 3.964 4.029 3.889 4.024 149,733 +0.01(+0.19%)
Jan 18, 2007 4.042 4.068 3.977 4.016 228,777 -0.03(-0.83%)
Jan 17, 2007 4.114 4.133 4.050 4.050 458,876 -0.07(-1.70%)
Jan 16, 2007 4.143 4.156 4.114 4.120 355,625 -0.02(-0.56%)
Jan 12, 2007 4.076 4.143 4.052 4.143 906,749 +0.07(+1.78%)
Jan 11, 2007 4.039 4.070 4.021 4.070 270,027 +0.05(+1.35%)
Jan 10, 2007 3.967 4.039 3.967 4.016 240,966 +0.02(+0.45%)
Jan 09, 2007 4.019 4.050 3.954 3.998 149,038 -0.01(-0.32%)
Jan 08, 2007 3.962 4.045 3.925 4.011 305,075 +0.06(+1.51%)
Jan 05, 2007 3.995 4.008 3.944 3.951 334,187 -0.07(-1.74%)
Jan 04, 2007 4.052 4.052 3.969 4.021 264,103 -0.02(-0.45%)
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.