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 (%)
Jul 29, 2005 3.164 3.174 3.133 3.154 517,880 +0.02(+0.60%)
Jul 28, 2005 3.216 3.216 3.122 3.135 832,836 -0.03(-0.92%)
Jul 27, 2005 3.288 3.288 3.122 3.164 818,347 -0.09(-2.74%)
Jul 26, 2005 3.247 3.320 3.170 3.253 1,202,652 -0.03(-1.01%)
Jul 25, 2005 3.357 3.358 3.247 3.286 256,084 +0.01(+0.25%)
Jul 22, 2005 3.382 3.382 3.270 3.278 243,504 -0.06(-1.86%)
Jul 21, 2005 3.299 3.361 3.280 3.340 250,531 +0.02(+0.63%)
Jul 20, 2005 3.317 3.320 3.278 3.320 190,518 +0.02(+0.63%)
Jul 19, 2005 3.320 3.340 3.216 3.299 204,380 +0.00(+0.13%)
Jul 18, 2005 3.257 3.320 3.216 3.295 366,818 +0.02(+0.51%)
Jul 15, 2005 3.278 3.309 3.226 3.278 292,123 +0.03(+0.96%)
Jul 14, 2005 3.216 3.303 3.205 3.247 334,476 +0.06(+1.95%)
Jul 13, 2005 3.154 3.299 3.129 3.185 284,194 +0.03(+1.05%)
Jul 12, 2005 3.133 3.154 3.133 3.151 256,306 +0.02(+0.80%)
Jul 11, 2005 3.131 3.131 3.114 3.127 498,099 -0.01(-0.20%)
Jul 08, 2005 3.137 3.143 3.120 3.133 850,525 -0.00(-0.13%)
Jul 07, 2005 3.112 3.137 3.112 3.137 204,525 +0.01(+0.20%)
Jul 06, 2005 3.139 3.139 3.125 3.131 320,074 -0.00(-0.07%)
Jul 05, 2005 3.143 3.143 3.118 3.133 216,898 +0.01(+0.33%)
Jul 01, 2005 3.135 3.137 3.122 3.122 382,704 +0.00(+0.00%)
Jun 30, 2005 3.143 3.143 3.112 3.122 628,585 +0.01(+0.27%)
Jun 29, 2005 3.118 3.135 3.112 3.114 265,097 +0.00(+0.07%)
Jun 28, 2005 3.133 3.133 3.112 3.112 1,600,227 -0.02(-0.60%)
Jun 27, 2005 3.133 3.133 3.118 3.131 559,332 +0.00(+0.00%)
Jun 24, 2005 3.133 3.137 3.112 3.131 2,563,617 +0.01(+0.33%)
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.