Skip to main content

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.000 3.005 2.949 3.005 394,711 +0.02(+0.55%)
May 30, 2007 2.943 2.988 2.941 2.988 173,024 +0.03(+1.05%)
May 29, 2007 2.947 2.980 2.936 2.957 205,802 -0.00(-0.07%)
May 25, 2007 2.996 2.996 2.939 2.959 201,557 -0.03(-1.04%)
May 24, 2007 2.934 2.992 2.920 2.990 354,330 +0.04(+1.19%)
May 23, 2007 2.980 2.980 2.918 2.955 176,683 -0.01(-0.49%)
May 22, 2007 2.899 2.982 2.899 2.969 145,717 +0.07(+2.49%)
May 21, 2007 2.930 2.953 2.891 2.897 306,375 -0.03(-0.92%)
May 18, 2007 2.943 2.943 2.912 2.924 142,359 -0.02(-0.56%)
May 17, 2007 2.932 2.947 2.917 2.941 195,204 +0.01(+0.21%)
May 16, 2007 2.943 2.949 2.910 2.934 284,481 +0.02(+0.71%)
May 15, 2007 2.951 2.988 2.914 2.914 303,327 -0.05(-1.60%)
May 14, 2007 2.963 2.986 2.951 2.961 213,328 -0.02(-0.69%)
May 11, 2007 2.945 2.994 2.936 2.982 139,926 +0.04(+1.40%)
May 10, 2007 2.984 3.003 2.941 2.941 238,183 -0.06(-1.93%)
May 09, 2007 2.992 3.009 2.967 2.998 211,418 +0.00(+0.14%)
May 08, 2007 2.986 3.003 2.963 2.994 144,554 +0.00(+0.00%)
May 07, 2007 3.009 3.021 2.967 2.994 152,254 +0.01(+0.21%)
May 04, 2007 2.984 3.009 2.965 2.988 211,312 +0.00(+0.14%)
May 03, 2007 2.959 3.000 2.959 2.984 124,254 +0.03(+1.05%)
May 02, 2007 2.967 3.000 2.947 2.953 137,387 -0.01(-0.42%)
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.