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 (%)
Oct 31, 2005 3.638 3.723 3.599 3.679 137,197 +0.05(+1.50%)
Oct 28, 2005 3.628 3.635 3.529 3.625 123,321 +0.04(+1.16%)
Oct 27, 2005 3.622 3.630 3.555 3.584 147,625 -0.02(-0.65%)
Oct 26, 2005 3.643 3.711 3.563 3.607 203,164 -0.02(-0.50%)
Oct 25, 2005 3.677 3.690 3.586 3.625 130,033 -0.09(-2.30%)
Oct 24, 2005 3.664 3.716 3.586 3.711 113,245 +0.05(+1.42%)
Oct 21, 2005 3.615 3.664 3.576 3.659 126,523 +0.07(+1.95%)
Oct 20, 2005 3.628 3.648 3.584 3.589 75,977 -0.05(-1.35%)
Oct 19, 2005 3.560 3.669 3.560 3.638 359,676 +0.03(+0.93%)
Oct 18, 2005 3.599 3.630 3.566 3.604 202,925 +0.00(+0.00%)
Oct 17, 2005 3.612 3.651 3.576 3.604 100,566 -0.01(-0.14%)
Oct 14, 2005 3.687 3.687 3.586 3.610 226,332 -0.04(-1.06%)
Oct 13, 2005 3.654 3.687 3.576 3.648 228,708 +0.04(+1.08%)
Oct 12, 2005 3.749 3.775 3.521 3.610 302,576 -0.13(-3.60%)
Oct 11, 2005 3.765 3.775 3.703 3.744 126,986 +0.01(+0.35%)
Oct 10, 2005 3.783 3.814 3.685 3.731 100,099 -0.02(-0.55%)
Oct 07, 2005 3.853 3.853 3.729 3.752 189,551 -0.08(-1.96%)
Oct 06, 2005 3.874 3.874 3.783 3.827 142,967 -0.01(-0.27%)
Oct 05, 2005 3.884 3.884 3.793 3.837 434,533 -0.04(-0.94%)
Oct 04, 2005 3.871 3.910 3.806 3.874 431,312 +0.02(+0.54%)
Oct 03, 2005 3.830 3.907 3.793 3.853 388,135 +0.05(+1.36%)
Sep 30, 2005 3.915 3.915 3.799 3.801 3,953,514 -0.10(-2.46%)
Sep 29, 2005 3.936 3.936 3.884 3.897 526,503 -0.01(-0.28%)
Sep 28, 2005 3.923 3.923 3.892 3.908 340,173 +0.00(+0.02%)
Sep 27, 2005 3.910 3.915 3.897 3.907 312,061 -0.00(-0.07%)
Sep 26, 2005 3.897 3.946 3.897 3.910 343,699 -0.02(-0.40%)
Sep 23, 2005 3.925 3.937 3.889 3.925 231,264 +0.01(+0.13%)
Sep 22, 2005 3.920 3.923 3.887 3.920 315,850 -0.00(-0.07%)
Sep 21, 2005 3.923 3.936 3.894 3.923 285,170 +0.01(+0.33%)
Sep 20, 2005 3.876 3.923 3.876 3.910 388,707 +0.01(+0.33%)
Sep 19, 2005 3.905 3.923 3.871 3.897 267,772 +0.00(+0.00%)
Sep 16, 2005 3.897 3.923 3.871 3.897 437,982 +0.02(+0.60%)
Sep 15, 2005 3.897 3.897 3.845 3.874 264,532 -0.01(-0.27%)
Sep 14, 2005 3.804 3.894 3.804 3.884 573,894 +0.05(+1.35%)
Sep 13, 2005 3.884 3.905 3.809 3.832 203,805 -0.05(-1.33%)
Sep 12, 2005 3.858 3.884 3.830 3.884 90,529 +0.03(+0.67%)
Sep 09, 2005 3.887 3.887 3.806 3.858 97,129 +0.01(+0.20%)
Sep 08, 2005 3.910 3.910 3.806 3.850 182,456 -0.03(-0.67%)
Sep 07, 2005 3.910 3.910 3.835 3.876 162,451 -0.01(-0.20%)
Sep 06, 2005 3.923 3.923 3.858 3.884 85,300 +0.04(+1.01%)
Sep 02, 2005 3.944 3.944 3.824 3.845 65,032 -0.07(-1.79%)
Sep 01, 2005 3.889 3.915 3.806 3.915 195,572 +0.05(+1.41%)
Aug 31, 2005 3.925 3.925 3.814 3.861 347,684 -0.02(-0.47%)
Aug 30, 2005 3.881 3.884 3.819 3.879 236,038 +0.01(+0.13%)
Aug 29, 2005 3.822 3.874 3.755 3.874 469,245 +0.03(+0.88%)
Aug 26, 2005 3.892 3.892 3.822 3.840 115,446 -0.02(-0.47%)
Aug 25, 2005 3.832 3.884 3.832 3.858 192,613 +0.01(+0.34%)
Aug 24, 2005 3.835 3.884 3.827 3.845 234,709 +0.02(+0.47%)
Aug 23, 2005 3.884 3.902 3.822 3.827 209,475 -0.06(-1.47%)
Aug 22, 2005 3.884 3.902 3.874 3.884 184,874 -0.01(-0.27%)
Aug 19, 2005 3.884 3.902 3.871 3.894 172,925 +0.01(+0.33%)
Aug 18, 2005 3.896 3.902 3.876 3.881 217,971 -0.02(-0.46%)
Aug 17, 2005 3.884 3.923 3.884 3.900 207,478 +0.02(+0.53%)
Aug 16, 2005 3.897 3.946 3.879 3.879 139,067 -0.03(-0.73%)
Aug 15, 2005 3.915 3.946 3.907 3.907 173,755 -0.04(-0.98%)
Aug 12, 2005 3.905 3.975 3.900 3.946 179,521 +0.01(+0.26%)
Aug 11, 2005 3.910 3.936 3.879 3.936 355,239 +0.05(+1.33%)
Aug 10, 2005 3.936 3.936 3.884 3.884 429,258 -0.05(-1.32%)
Aug 09, 2005 3.928 3.946 3.900 3.936 140,943 +0.00(+0.07%)
Aug 08, 2005 3.951 3.975 3.905 3.933 241,383 +0.01(+0.20%)
Aug 05, 2005 3.988 4.008 3.925 3.925 469,627 -0.05(-1.24%)
Aug 04, 2005 4.039 4.039 3.941 3.975 233,060 +0.03(+0.66%)
Aug 03, 2005 4.029 4.029 3.949 3.949 436,090 +0.00(+0.00%)
Aug 02, 2005 3.949 4.013 3.923 3.949 579,907 +0.03(+0.86%)
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.