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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 31, 2006 3.767 3.801 3.721 3.791 150,965 +0.04(+0.97%)
Jul 28, 2006 3.713 3.765 3.687 3.755 120,703 +0.08(+2.11%)
Jul 27, 2006 3.765 3.770 3.659 3.677 158,562 -0.05(-1.39%)
Jul 26, 2006 3.755 3.778 3.679 3.729 268,390 -0.04(-0.96%)
Jul 25, 2006 3.638 3.778 3.638 3.765 181,664 +0.11(+3.12%)
Jul 24, 2006 3.661 3.677 3.618 3.651 118,046 +0.00(+0.00%)
Jul 21, 2006 3.679 3.679 3.607 3.651 160,953 -0.02(-0.42%)
Jul 20, 2006 3.685 3.685 3.638 3.666 106,170 -0.01(-0.21%)
Jul 19, 2006 3.617 3.687 3.602 3.674 220,976 +0.02(+0.50%)
Jul 18, 2006 3.602 3.664 3.591 3.656 150,456 +0.05(+1.29%)
Jul 17, 2006 3.648 3.690 3.602 3.610 209,629 -0.05(-1.41%)
Jul 14, 2006 3.607 3.674 3.560 3.661 207,667 +0.04(+1.22%)
Jul 13, 2006 3.620 3.646 3.589 3.617 198,514 +0.01(+0.29%)
Jul 12, 2006 3.669 3.700 3.607 3.607 124,321 -0.08(-2.04%)
Jul 11, 2006 3.654 3.703 3.638 3.682 121,073 +0.02(+0.64%)
Jul 10, 2006 3.638 3.721 3.628 3.659 111,828 +0.02(+0.50%)
Jul 07, 2006 3.695 3.739 3.628 3.641 192,841 -0.07(-1.88%)
Jul 06, 2006 3.767 3.806 3.672 3.711 162,497 -0.07(-1.78%)
Jul 05, 2006 3.814 3.827 3.666 3.778 301,812 -0.06(-1.55%)
Jul 03, 2006 3.845 3.845 3.796 3.837 152,166 -0.05(-1.20%)
Jun 30, 2006 3.620 3.884 3.576 3.884 1,895,512 +0.26(+7.30%)
Jun 29, 2006 3.566 3.622 3.511 3.620 439,110 +0.07(+1.97%)
Jun 28, 2006 3.545 3.573 3.532 3.550 177,837 +0.00(+0.07%)
Jun 27, 2006 3.558 3.594 3.542 3.547 133,239 -0.02(-0.58%)
Jun 26, 2006 3.573 3.584 3.542 3.568 151,776 +0.03(+0.73%)
Jun 23, 2006 3.521 3.581 3.519 3.542 195,367 +0.01(+0.22%)
Jun 22, 2006 3.516 3.571 3.516 3.534 146,242 +0.01(+0.15%)
Jun 21, 2006 3.537 3.625 3.514 3.529 256,699 -0.01(-0.22%)
Jun 20, 2006 3.560 3.581 3.534 3.537 143,033 -0.02(-0.58%)
Jun 19, 2006 3.661 3.677 3.555 3.558 448,355 -0.10(-2.83%)
Jun 16, 2006 3.630 3.677 3.630 3.661 895,487 +0.01(+0.35%)
Jun 15, 2006 3.638 3.654 3.607 3.648 112,940 +0.05(+1.37%)
Jun 14, 2006 3.690 3.690 3.560 3.599 259,337 -0.04(-1.00%)
Jun 13, 2006 3.615 3.687 3.591 3.635 183,719 -0.00(-0.07%)
Jun 12, 2006 3.708 3.726 3.633 3.638 188,350 -0.07(-1.97%)
Jun 09, 2006 3.651 3.755 3.607 3.711 283,444 +0.05(+1.43%)
Jun 08, 2006 3.589 3.672 3.560 3.659 161,346 +0.05(+1.44%)
Jun 07, 2006 3.695 3.731 3.599 3.607 213,036 -0.10(-2.59%)
Jun 06, 2006 3.664 3.703 3.638 3.703 161,493 +0.06(+1.78%)
Jun 05, 2006 3.726 3.736 3.638 3.638 206,640 -0.10(-2.77%)
Jun 02, 2006 3.729 3.817 3.698 3.742 92,622 -0.03(-0.69%)
Jun 01, 2006 3.679 3.767 3.664 3.767 163,127 +0.11(+2.90%)
May 31, 2006 3.708 3.767 3.646 3.661 296,366 -0.01(-0.28%)
May 30, 2006 3.708 3.713 3.646 3.672 200,480 -0.05(-1.46%)
May 26, 2006 3.690 3.793 3.654 3.726 132,269 +0.05(+1.41%)
May 25, 2006 3.594 3.677 3.558 3.674 225,367 +0.12(+3.43%)
May 24, 2006 3.519 3.591 3.501 3.553 248,589 +0.04(+1.18%)
May 23, 2006 3.584 3.620 3.508 3.511 289,751 -0.05(-1.38%)
May 22, 2006 3.537 3.571 3.498 3.560 163,239 +0.03(+0.95%)
May 19, 2006 3.501 3.566 3.501 3.527 190,694 +0.01(+0.29%)
May 18, 2006 3.563 3.620 3.498 3.516 252,316 -0.05(-1.31%)
May 17, 2006 3.633 3.643 3.560 3.563 206,563 -0.06(-1.71%)
May 16, 2006 3.654 3.669 3.615 3.625 139,854 -0.01(-0.14%)
May 15, 2006 3.599 3.674 3.586 3.630 300,626 +0.02(+0.57%)
May 12, 2006 3.648 3.682 3.610 3.610 224,208 -0.06(-1.55%)
May 11, 2006 3.739 3.747 3.664 3.666 231,044 -0.05(-1.26%)
May 10, 2006 3.755 3.775 3.713 3.713 256,441 -0.04(-0.97%)
May 09, 2006 3.749 3.817 3.739 3.749 195,668 -0.01(-0.34%)
May 08, 2006 3.736 3.803 3.721 3.762 138,012 +0.02(+0.62%)
May 05, 2006 3.801 3.817 3.718 3.739 247,577 -0.03(-0.89%)
May 04, 2006 3.734 3.817 3.716 3.773 411,504 +0.02(+0.62%)
May 03, 2006 3.775 3.775 3.734 3.749 206,439 +0.00(+0.07%)
May 02, 2006 3.773 3.773 3.723 3.747 234,365 +0.01(+0.35%)
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.