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 (%)
Aug 31, 2006 2.871 2.912 2.856 2.887 257,317 +0.03(+1.02%)
Aug 30, 2006 2.833 2.865 2.813 2.858 264,172 +0.02(+0.88%)
Aug 29, 2006 2.831 2.836 2.815 2.833 355,531 +0.01(+0.29%)
Aug 28, 2006 2.840 2.860 2.811 2.825 215,775 +0.00(+0.15%)
Aug 25, 2006 2.813 2.844 2.813 2.821 151,862 +0.00(+0.07%)
Aug 24, 2006 2.833 2.844 2.813 2.819 246,906 -0.01(-0.29%)
Aug 23, 2006 2.865 2.892 2.815 2.827 298,964 -0.03(-1.02%)
Aug 22, 2006 2.823 2.883 2.819 2.856 208,732 +0.03(+1.10%)
Aug 21, 2006 2.898 2.898 2.819 2.825 257,866 -0.06(-2.23%)
Aug 18, 2006 2.883 2.900 2.844 2.889 242,729 +0.03(+1.02%)
Aug 17, 2006 2.821 2.867 2.821 2.860 233,065 +0.02(+0.73%)
Aug 16, 2006 2.862 2.862 2.798 2.840 413,760 -0.01(-0.51%)
Aug 15, 2006 2.809 2.854 2.798 2.854 248,424 +0.05(+1.85%)
Aug 14, 2006 2.835 2.850 2.794 2.802 179,895 -0.02(-0.74%)
Aug 11, 2006 2.858 2.860 2.804 2.823 241,077 -0.03(-1.09%)
Aug 10, 2006 2.811 2.871 2.792 2.854 267,708 +0.04(+1.48%)
Aug 09, 2006 2.850 2.862 2.813 2.813 375,635 -0.02(-0.88%)
Aug 08, 2006 2.894 2.896 2.835 2.838 480,430 -0.07(-2.29%)
Aug 07, 2006 2.908 2.912 2.854 2.904 413,948 -0.01(-0.50%)
Aug 04, 2006 2.948 2.956 2.898 2.919 188,783 +0.00(+0.07%)
Aug 03, 2006 2.927 2.946 2.833 2.916 552,350 -0.03(-1.13%)
Aug 02, 2006 3.031 3.099 2.948 2.950 307,014 -0.05(-1.73%)
Aug 01, 2006 3.020 3.062 2.975 3.002 180,704 -0.04(-1.23%)
Jul 31, 2006 3.020 3.047 2.983 3.039 188,316 +0.03(+0.97%)
Jul 28, 2006 2.977 3.018 2.956 3.010 150,566 +0.06(+2.11%)
Jul 27, 2006 3.018 3.022 2.933 2.948 197,792 -0.04(-1.39%)
Jul 26, 2006 3.010 3.029 2.950 2.989 334,792 -0.03(-0.96%)
Jul 25, 2006 2.916 3.029 2.916 3.018 226,610 +0.09(+3.12%)
Jul 24, 2006 2.935 2.948 2.900 2.927 147,251 +0.00(+0.00%)
Jul 21, 2006 2.950 2.950 2.892 2.927 200,774 -0.01(-0.42%)
Jul 20, 2006 2.954 2.954 2.916 2.939 132,437 -0.01(-0.21%)
Jul 19, 2006 2.900 2.956 2.887 2.946 275,647 +0.01(+0.50%)
Jul 18, 2006 2.887 2.937 2.879 2.931 187,680 +0.04(+1.29%)
Jul 17, 2006 2.925 2.958 2.887 2.894 261,494 -0.04(-1.41%)
Jul 14, 2006 2.892 2.946 2.854 2.935 259,046 +0.04(+1.22%)
Jul 13, 2006 2.902 2.923 2.877 2.900 247,629 +0.01(+0.29%)
Jul 12, 2006 2.941 2.966 2.892 2.892 155,080 -0.06(-2.04%)
Jul 11, 2006 2.929 2.968 2.916 2.952 151,028 +0.02(+0.64%)
Jul 10, 2006 2.916 2.983 2.908 2.933 139,495 +0.01(+0.50%)
Jul 07, 2006 2.962 2.997 2.908 2.919 240,552 -0.06(-1.88%)
Jul 06, 2006 3.020 3.051 2.943 2.975 202,701 -0.05(-1.78%)
Jul 05, 2006 3.058 3.068 2.939 3.029 376,483 -0.05(-1.55%)
Jul 03, 2006 3.083 3.083 3.043 3.076 189,814 -0.04(-1.20%)
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%)
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.