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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2006 2.902 3.114 2.867 3.114 2,364,478 +0.21(+7.30%)
Jun 29, 2006 2.858 2.904 2.815 2.902 547,750 +0.06(+1.97%)
Jun 28, 2006 2.842 2.865 2.831 2.846 221,836 +0.00(+0.07%)
Jun 27, 2006 2.852 2.881 2.840 2.844 166,203 -0.02(-0.58%)
Jun 26, 2006 2.865 2.873 2.840 2.860 189,327 +0.02(+0.73%)
Jun 23, 2006 2.823 2.871 2.821 2.840 243,703 +0.01(+0.22%)
Jun 22, 2006 2.819 2.862 2.819 2.833 182,424 +0.00(+0.15%)
Jun 21, 2006 2.835 2.906 2.817 2.829 320,209 -0.01(-0.22%)
Jun 20, 2006 2.854 2.871 2.833 2.835 178,421 -0.02(-0.58%)
Jun 19, 2006 2.935 2.948 2.850 2.852 559,283 -0.08(-2.83%)
Jun 16, 2006 2.910 2.948 2.910 2.935 1,117,039 +0.01(+0.35%)
Jun 15, 2006 2.916 2.929 2.892 2.925 140,883 +0.04(+1.37%)
Jun 14, 2006 2.958 2.958 2.854 2.885 323,500 -0.03(-1.00%)
Jun 13, 2006 2.898 2.956 2.879 2.914 229,173 -0.00(-0.07%)
Jun 12, 2006 2.972 2.987 2.912 2.916 234,949 -0.06(-1.97%)
Jun 09, 2006 2.927 3.010 2.892 2.975 353,570 +0.04(+1.43%)
Jun 08, 2006 2.877 2.943 2.854 2.933 201,265 +0.04(+1.44%)
Jun 07, 2006 2.962 2.991 2.885 2.892 265,743 -0.08(-2.59%)
Jun 06, 2006 2.937 2.968 2.916 2.968 201,448 +0.05(+1.78%)
Jun 05, 2006 2.987 2.995 2.916 2.916 257,765 -0.08(-2.77%)
Jun 02, 2006 2.989 3.060 2.964 2.999 115,538 -0.02(-0.69%)
Jun 01, 2006 2.950 3.020 2.937 3.020 203,486 +0.09(+2.90%)
May 31, 2006 2.972 3.020 2.923 2.935 369,690 -0.01(-0.28%)
May 30, 2006 2.972 2.977 2.923 2.943 250,081 -0.04(-1.46%)
May 26, 2006 2.958 3.041 2.929 2.987 164,994 +0.04(+1.41%)
May 25, 2006 2.881 2.948 2.852 2.946 281,125 +0.10(+3.43%)
May 24, 2006 2.821 2.879 2.806 2.848 310,093 +0.03(+1.18%)
May 23, 2006 2.873 2.902 2.812 2.815 361,437 -0.04(-1.38%)
May 22, 2006 2.835 2.862 2.804 2.854 203,626 +0.03(+0.95%)
May 19, 2006 2.806 2.858 2.806 2.827 237,873 +0.01(+0.29%)
May 18, 2006 2.856 2.902 2.804 2.819 314,741 -0.04(-1.31%)
May 17, 2006 2.912 2.921 2.854 2.856 257,668 -0.05(-1.71%)
May 16, 2006 2.929 2.941 2.898 2.906 174,456 -0.00(-0.14%)
May 15, 2006 2.885 2.946 2.875 2.910 375,004 +0.02(+0.57%)
May 12, 2006 2.925 2.952 2.894 2.894 279,680 -0.05(-1.55%)
May 11, 2006 2.997 3.004 2.937 2.939 288,207 -0.04(-1.26%)
May 10, 2006 3.010 3.026 2.977 2.977 319,886 -0.03(-0.97%)
May 09, 2006 3.006 3.060 2.997 3.006 244,078 -0.01(-0.34%)
May 08, 2006 2.995 3.049 2.983 3.016 172,158 +0.02(+0.62%)
May 05, 2006 3.047 3.060 2.981 2.997 308,830 -0.03(-0.89%)
May 04, 2006 2.993 3.060 2.979 3.024 513,314 +0.02(+0.62%)
May 03, 2006 3.026 3.026 2.993 3.006 257,514 +0.00(+0.07%)
May 02, 2006 3.024 3.024 2.985 3.004 292,350 +0.01(+0.35%)
May 01, 2006 3.024 3.029 2.972 2.993 140,420 -0.01(-0.28%)
Apr 28, 2006 3.006 3.029 2.968 3.002 300,130 +0.02(+0.70%)
Apr 27, 2006 2.987 3.018 2.954 2.981 253,776 +0.00(+0.00%)
Apr 26, 2006 2.966 3.008 2.960 2.981 96,335 +0.00(+0.00%)
Apr 25, 2006 3.006 3.006 2.958 2.981 263,835 +0.01(+0.21%)
Apr 24, 2006 3.004 3.030 2.970 2.975 313,470 -0.02(-0.69%)
Apr 21, 2006 3.051 3.051 2.985 2.995 178,844 -0.04(-1.43%)
Apr 20, 2006 2.919 3.051 2.919 3.039 212,403 +0.11(+3.61%)
Apr 19, 2006 3.031 3.031 2.908 2.933 455,841 -0.10(-3.15%)
Apr 18, 2006 2.991 3.029 2.972 3.029 263,454 +0.04(+1.32%)
Apr 17, 2006 3.056 3.063 2.966 2.989 467,037 -0.07(-2.24%)
Apr 13, 2006 3.083 3.091 3.041 3.058 205,042 -0.01(-0.20%)
Apr 12, 2006 3.083 3.103 3.051 3.064 352,751 -0.02(-0.61%)
Apr 11, 2006 3.103 3.132 3.083 3.083 224,649 -0.01(-0.27%)
Apr 10, 2006 3.085 3.130 3.083 3.091 165,245 -0.00(-0.07%)
Apr 07, 2006 3.114 3.134 3.083 3.093 150,811 -0.01(-0.27%)
Apr 06, 2006 3.103 3.134 3.095 3.101 152,223 -0.01(-0.47%)
Apr 05, 2006 3.097 3.134 3.078 3.116 279,636 +0.02(+0.60%)
Apr 04, 2006 3.106 3.136 3.083 3.097 214,639 +0.00(+0.13%)
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.