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 (%)
Jul 31, 2006 3.019 3.046 2.981 3.037 188,412 +0.03(+0.97%)
Jul 28, 2006 2.975 3.017 2.954 3.008 150,643 +0.06(+2.11%)
Jul 27, 2006 3.017 3.021 2.932 2.946 197,893 -0.04(-1.39%)
Jul 26, 2006 3.008 3.027 2.948 2.988 334,963 -0.03(-0.96%)
Jul 25, 2006 2.915 3.027 2.915 3.017 226,726 +0.09(+3.12%)
Jul 24, 2006 2.934 2.946 2.899 2.925 147,326 +0.00(+0.00%)
Jul 21, 2006 2.948 2.948 2.890 2.925 200,876 -0.01(-0.42%)
Jul 20, 2006 2.952 2.952 2.915 2.938 132,505 -0.01(-0.21%)
Jul 19, 2006 2.898 2.954 2.886 2.944 275,788 +0.01(+0.50%)
Jul 18, 2006 2.886 2.936 2.878 2.929 187,776 +0.04(+1.29%)
Jul 17, 2006 2.923 2.956 2.886 2.892 261,627 -0.04(-1.41%)
Jul 14, 2006 2.890 2.944 2.853 2.934 259,178 +0.04(+1.22%)
Jul 13, 2006 2.900 2.921 2.876 2.898 247,755 +0.01(+0.29%)
Jul 12, 2006 2.940 2.965 2.890 2.890 155,159 -0.06(-2.04%)
Jul 11, 2006 2.927 2.967 2.915 2.950 151,105 +0.02(+0.64%)
Jul 10, 2006 2.915 2.981 2.907 2.932 139,566 +0.01(+0.50%)
Jul 07, 2006 2.961 2.996 2.907 2.917 240,675 -0.06(-1.88%)
Jul 06, 2006 3.019 3.050 2.942 2.973 202,804 -0.05(-1.78%)
Jul 05, 2006 3.056 3.066 2.938 3.027 376,675 -0.05(-1.55%)
Jul 03, 2006 3.081 3.081 3.042 3.075 189,911 -0.04(-1.20%)
Jun 30, 2006 2.900 3.112 2.865 3.112 2,365,685 +0.21(+7.30%)
Jun 29, 2006 2.857 2.903 2.813 2.900 548,029 +0.06(+1.97%)
Jun 28, 2006 2.840 2.863 2.830 2.844 221,949 +0.00(+0.07%)
Jun 27, 2006 2.851 2.880 2.838 2.842 166,288 -0.02(-0.58%)
Jun 26, 2006 2.863 2.871 2.838 2.859 189,424 +0.02(+0.73%)
Jun 23, 2006 2.822 2.869 2.820 2.838 243,827 +0.01(+0.22%)
Jun 22, 2006 2.817 2.861 2.817 2.832 182,517 +0.00(+0.15%)
Jun 21, 2006 2.834 2.905 2.815 2.828 320,373 -0.01(-0.22%)
Jun 20, 2006 2.853 2.869 2.832 2.834 178,512 -0.02(-0.58%)
Jun 19, 2006 2.934 2.946 2.849 2.851 559,568 -0.08(-2.83%)
Jun 16, 2006 2.909 2.946 2.909 2.934 1,117,609 +0.01(+0.35%)
Jun 15, 2006 2.915 2.927 2.890 2.923 140,954 +0.04(+1.37%)
Jun 14, 2006 2.956 2.956 2.853 2.884 323,665 -0.03(-1.00%)
Jun 13, 2006 2.896 2.954 2.878 2.913 229,290 -0.00(-0.07%)
Jun 12, 2006 2.971 2.986 2.911 2.915 235,069 -0.06(-1.97%)
Jun 09, 2006 2.925 3.008 2.890 2.973 353,751 +0.04(+1.43%)
Jun 08, 2006 2.876 2.942 2.853 2.932 201,368 +0.04(+1.44%)
Jun 07, 2006 2.961 2.990 2.884 2.890 265,878 -0.08(-2.59%)
Jun 06, 2006 2.936 2.967 2.915 2.967 201,551 +0.05(+1.78%)
Jun 05, 2006 2.986 2.994 2.915 2.915 257,896 -0.08(-2.77%)
Jun 02, 2006 2.988 3.058 2.963 2.998 115,597 -0.02(-0.69%)
Jun 01, 2006 2.948 3.019 2.936 3.019 203,590 +0.09(+2.90%)
May 31, 2006 2.971 3.019 2.921 2.934 369,879 -0.01(-0.28%)
May 30, 2006 2.971 2.975 2.921 2.942 250,209 -0.04(-1.46%)
May 26, 2006 2.956 3.039 2.927 2.986 165,078 +0.04(+1.41%)
May 25, 2006 2.880 2.946 2.851 2.944 281,268 +0.10(+3.43%)
May 24, 2006 2.820 2.878 2.805 2.846 310,251 +0.03(+1.18%)
May 23, 2006 2.871 2.900 2.811 2.813 361,622 -0.04(-1.38%)
May 22, 2006 2.834 2.861 2.803 2.853 203,730 +0.03(+0.95%)
May 19, 2006 2.805 2.857 2.805 2.826 237,995 +0.01(+0.29%)
May 18, 2006 2.855 2.900 2.803 2.817 314,902 -0.04(-1.31%)
May 17, 2006 2.911 2.919 2.853 2.855 257,800 -0.05(-1.71%)
May 16, 2006 2.927 2.940 2.896 2.905 174,545 -0.00(-0.14%)
May 15, 2006 2.884 2.944 2.873 2.909 375,195 +0.02(+0.57%)
May 12, 2006 2.923 2.950 2.892 2.892 279,822 -0.05(-1.55%)
May 11, 2006 2.996 3.002 2.936 2.938 288,354 -0.04(-1.26%)
May 10, 2006 3.008 3.025 2.975 2.975 320,050 -0.03(-0.97%)
May 09, 2006 3.004 3.058 2.996 3.004 244,203 -0.01(-0.34%)
May 08, 2006 2.994 3.047 2.981 3.015 172,246 +0.02(+0.62%)
May 05, 2006 3.046 3.058 2.979 2.996 308,988 -0.03(-0.89%)
May 04, 2006 2.992 3.058 2.977 3.023 513,576 +0.02(+0.62%)
May 03, 2006 3.025 3.025 2.992 3.004 257,646 +0.00(+0.07%)
May 02, 2006 3.023 3.023 2.983 3.002 292,499 +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.