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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
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 (%)
Aug 31, 2006 3.579 3.631 3.561 3.600 206,386 +0.04(+1.02%)
Aug 30, 2006 3.533 3.571 3.507 3.564 211,885 +0.03(+0.88%)
Aug 29, 2006 3.530 3.536 3.509 3.533 285,161 +0.01(+0.29%)
Aug 28, 2006 3.540 3.566 3.504 3.522 173,067 +0.01(+0.15%)
Aug 25, 2006 3.507 3.546 3.507 3.517 121,804 +0.00(+0.07%)
Aug 24, 2006 3.533 3.546 3.507 3.515 198,036 -0.01(-0.29%)
Aug 23, 2006 3.571 3.605 3.509 3.525 239,790 -0.04(-1.02%)
Aug 22, 2006 3.520 3.595 3.515 3.561 167,418 +0.04(+1.10%)
Aug 21, 2006 3.613 3.613 3.515 3.522 206,827 -0.08(-2.23%)
Aug 18, 2006 3.595 3.615 3.546 3.603 194,686 +0.04(+1.02%)
Aug 17, 2006 3.517 3.574 3.517 3.566 186,935 +0.03(+0.73%)
Aug 16, 2006 3.569 3.569 3.489 3.540 331,865 -0.02(-0.51%)
Aug 15, 2006 3.502 3.559 3.489 3.559 199,253 +0.06(+1.85%)
Aug 14, 2006 3.535 3.553 3.483 3.494 144,288 -0.03(-0.74%)
Aug 11, 2006 3.564 3.566 3.496 3.520 193,361 -0.04(-1.09%)
Aug 10, 2006 3.504 3.579 3.481 3.559 214,721 +0.05(+1.48%)
Aug 09, 2006 3.553 3.569 3.507 3.507 301,286 -0.03(-0.88%)
Aug 08, 2006 3.608 3.610 3.535 3.538 385,339 -0.08(-2.29%)
Aug 07, 2006 3.626 3.631 3.559 3.621 332,016 -0.02(-0.50%)
Aug 04, 2006 3.675 3.685 3.613 3.639 151,417 +0.00(+0.07%)
Aug 03, 2006 3.649 3.672 3.533 3.636 443,024 -0.04(-1.13%)
Aug 02, 2006 3.778 3.864 3.675 3.678 246,247 -0.06(-1.73%)
Aug 01, 2006 3.766 3.817 3.709 3.742 144,937 -0.05(-1.23%)
Jul 31, 2006 3.766 3.799 3.719 3.789 151,042 +0.04(+0.97%)
Jul 28, 2006 3.711 3.763 3.685 3.753 120,764 +0.08(+2.11%)
Jul 27, 2006 3.763 3.768 3.657 3.675 158,643 -0.05(-1.39%)
Jul 26, 2006 3.753 3.776 3.678 3.727 268,527 -0.04(-0.96%)
Jul 25, 2006 3.636 3.776 3.636 3.763 181,757 +0.11(+3.12%)
Jul 24, 2006 3.659 3.675 3.616 3.649 118,106 +0.00(+0.00%)
Jul 21, 2006 3.678 3.678 3.605 3.649 161,035 -0.02(-0.42%)
Jul 20, 2006 3.683 3.683 3.636 3.665 106,224 -0.01(-0.21%)
Jul 19, 2006 3.615 3.685 3.600 3.672 221,089 +0.02(+0.50%)
Jul 18, 2006 3.600 3.662 3.590 3.654 150,532 +0.05(+1.29%)
Jul 17, 2006 3.647 3.688 3.600 3.608 209,736 -0.05(-1.41%)
Jul 14, 2006 3.605 3.672 3.559 3.659 207,773 +0.04(+1.22%)
Jul 13, 2006 3.618 3.644 3.587 3.615 198,616 +0.01(+0.29%)
Jul 12, 2006 3.667 3.698 3.605 3.605 124,385 -0.08(-2.04%)
Jul 11, 2006 3.652 3.701 3.636 3.680 121,135 +0.02(+0.64%)
Jul 10, 2006 3.636 3.719 3.626 3.657 111,885 +0.02(+0.50%)
Jul 07, 2006 3.693 3.737 3.626 3.639 192,940 -0.07(-1.88%)
Jul 06, 2006 3.766 3.804 3.670 3.709 162,580 -0.07(-1.78%)
Jul 05, 2006 3.812 3.825 3.665 3.776 301,966 -0.06(-1.55%)
Jul 03, 2006 3.843 3.843 3.794 3.835 152,244 -0.05(-1.20%)
Jun 30, 2006 3.618 3.882 3.574 3.882 1,896,479 +0.26(+7.30%)
Jun 29, 2006 3.564 3.621 3.509 3.618 439,334 +0.07(+1.97%)
Jun 28, 2006 3.543 3.571 3.530 3.548 177,928 +0.00(+0.07%)
Jun 27, 2006 3.556 3.592 3.540 3.546 133,307 -0.02(-0.58%)
Jun 26, 2006 3.571 3.582 3.540 3.566 151,854 +0.03(+0.73%)
Jun 23, 2006 3.520 3.579 3.517 3.540 195,467 +0.01(+0.22%)
Jun 22, 2006 3.515 3.569 3.515 3.533 146,317 +0.01(+0.15%)
Jun 21, 2006 3.535 3.623 3.512 3.527 256,830 -0.01(-0.22%)
Jun 20, 2006 3.559 3.579 3.533 3.535 143,106 -0.02(-0.58%)
Jun 19, 2006 3.659 3.675 3.553 3.556 448,584 -0.10(-2.83%)
Jun 16, 2006 3.628 3.675 3.628 3.659 895,944 +0.01(+0.35%)
Jun 15, 2006 3.636 3.652 3.605 3.647 112,998 +0.05(+1.37%)
Jun 14, 2006 3.688 3.688 3.559 3.597 259,470 -0.04(-1.00%)
Jun 13, 2006 3.613 3.685 3.590 3.634 183,813 -0.00(-0.07%)
Jun 12, 2006 3.706 3.724 3.631 3.636 188,446 -0.07(-1.97%)
Jun 09, 2006 3.649 3.753 3.605 3.709 283,589 +0.05(+1.43%)
Jun 08, 2006 3.587 3.670 3.559 3.657 161,429 +0.05(+1.44%)
Jun 07, 2006 3.693 3.729 3.597 3.605 213,144 -0.10(-2.59%)
Jun 06, 2006 3.662 3.701 3.636 3.701 161,576 +0.06(+1.78%)
Jun 05, 2006 3.724 3.734 3.636 3.636 206,746 -0.10(-2.77%)
Jun 02, 2006 3.727 3.815 3.696 3.740 92,669 -0.03(-0.69%)
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.