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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 3.004 3.027 2.967 3.000 300,283 +0.02(+0.70%)
Apr 27, 2006 2.986 3.017 2.952 2.979 253,905 +0.00(+0.00%)
Apr 26, 2006 2.965 3.006 2.959 2.979 96,384 +0.00(+0.00%)
Apr 25, 2006 3.004 3.004 2.956 2.979 263,970 +0.01(+0.21%)
Apr 24, 2006 3.002 3.028 2.969 2.973 313,630 -0.02(-0.69%)
Apr 21, 2006 3.050 3.050 2.983 2.994 178,936 -0.04(-1.43%)
Apr 20, 2006 2.917 3.050 2.917 3.037 212,512 +0.11(+3.61%)
Apr 19, 2006 3.029 3.029 2.907 2.932 456,074 -0.10(-3.15%)
Apr 18, 2006 2.990 3.027 2.971 3.027 263,589 +0.04(+1.32%)
Apr 17, 2006 3.055 3.062 2.965 2.988 467,276 -0.07(-2.24%)
Apr 13, 2006 3.081 3.089 3.039 3.056 205,147 -0.01(-0.20%)
Apr 12, 2006 3.081 3.102 3.050 3.062 352,932 -0.02(-0.61%)
Apr 11, 2006 3.102 3.131 3.081 3.081 224,764 -0.01(-0.27%)
Apr 10, 2006 3.083 3.129 3.081 3.089 165,329 -0.00(-0.07%)
Apr 07, 2006 3.112 3.133 3.081 3.091 150,888 -0.01(-0.27%)
Apr 06, 2006 3.102 3.133 3.093 3.100 152,301 -0.01(-0.47%)
Apr 05, 2006 3.095 3.133 3.077 3.114 279,779 +0.02(+0.60%)
Apr 04, 2006 3.104 3.135 3.081 3.095 214,748 +0.00(+0.13%)
Apr 03, 2006 3.127 3.127 3.081 3.091 171,060 -0.04(-1.32%)
Mar 31, 2006 3.141 3.147 3.073 3.133 362,947 +0.02(+0.60%)
Mar 30, 2006 3.125 3.156 3.093 3.114 205,238 -0.02(-0.53%)
Mar 29, 2006 3.112 3.139 3.106 3.131 358,422 +0.01(+0.40%)
Mar 28, 2006 3.137 3.164 3.112 3.118 246,483 -0.03(-0.99%)
Mar 27, 2006 3.160 3.164 3.120 3.149 190,219 +0.01(+0.20%)
Mar 24, 2006 3.122 3.174 3.104 3.143 144,926 +0.01(+0.33%)
Mar 23, 2006 3.141 3.187 3.112 3.133 160,504 -0.02(-0.66%)
Mar 22, 2006 3.168 3.176 3.110 3.154 174,964 +0.04(+1.20%)
Mar 21, 2006 3.172 3.174 3.114 3.116 256,691 -0.05(-1.51%)
Mar 20, 2006 3.156 3.172 3.133 3.164 164,066 +0.03(+0.93%)
Mar 17, 2006 3.164 3.174 3.129 3.135 710,366 -0.00(-0.13%)
Mar 16, 2006 3.147 3.164 3.112 3.139 159,545 +0.02(+0.67%)
Mar 15, 2006 3.185 3.187 3.112 3.118 357,911 -0.05(-1.44%)
Mar 14, 2006 3.143 3.185 3.104 3.164 274,024 +0.03(+0.86%)
Mar 13, 2006 3.131 3.154 3.093 3.137 227,237 +0.01(+0.47%)
Mar 10, 2006 3.104 3.129 3.098 3.122 120,764 +0.02(+0.60%)
Mar 09, 2006 3.131 3.151 3.100 3.104 465,213 -0.02(-0.66%)
Mar 08, 2006 3.133 3.141 3.102 3.125 221,274 +0.01(+0.47%)
Mar 07, 2006 3.118 3.143 3.102 3.110 286,363 -0.03(-0.86%)
Mar 06, 2006 3.143 3.143 3.118 3.137 226,133 +0.00(+0.13%)
Mar 03, 2006 3.141 3.143 3.116 3.133 717,851 -0.00(-0.07%)
Mar 02, 2006 3.143 3.143 3.122 3.135 344,747 -0.01(-0.20%)
Mar 01, 2006 3.116 3.143 3.116 3.141 200,091 +0.01(+0.46%)
Feb 28, 2006 3.143 3.143 3.114 3.127 283,240 -0.02(-0.53%)
Feb 27, 2006 3.141 3.145 3.118 3.143 381,851 +0.01(+0.20%)
Feb 24, 2006 3.127 3.143 3.087 3.137 367,040 +0.03(+1.00%)
Feb 23, 2006 3.118 3.143 3.087 3.106 304,968 -0.02(-0.80%)
Feb 22, 2006 3.102 3.141 3.098 3.131 404,765 +0.02(+0.67%)
Feb 21, 2006 3.141 3.143 3.042 3.110 162,066 -0.01(-0.20%)
Feb 17, 2006 3.154 3.164 3.102 3.116 338,428 -0.01(-0.27%)
Feb 16, 2006 3.133 3.195 3.114 3.125 348,483 -0.03(-0.86%)
Feb 15, 2006 3.125 3.164 3.081 3.151 233,016 +0.06(+1.95%)
Feb 14, 2006 3.133 3.139 3.081 3.091 214,666 -0.03(-0.93%)
Feb 13, 2006 3.129 3.129 3.080 3.120 228,177 +0.03(+0.94%)
Feb 10, 2006 3.075 3.112 3.060 3.091 344,236 +0.01(+0.20%)
Feb 09, 2006 3.133 3.139 3.052 3.085 211,003 -0.03(-0.87%)
Feb 08, 2006 3.112 3.143 3.071 3.112 245,234 +0.02(+0.67%)
Feb 07, 2006 3.093 3.141 3.087 3.091 204,742 -0.01(-0.33%)
Feb 06, 2006 3.098 3.154 3.068 3.102 236,255 -0.01(-0.27%)
Feb 03, 2006 3.112 3.133 3.071 3.110 212,280 +0.01(+0.20%)
Feb 02, 2006 3.062 3.154 3.050 3.104 281,731 +0.03(+0.94%)
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.