Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2006 3.727 3.787 3.665 3.680 294,824 -0.01(-0.28%)
May 30, 2006 3.727 3.733 3.665 3.691 199,437 -0.05(-1.46%)
May 26, 2006 3.709 3.813 3.673 3.746 131,581 +0.05(+1.41%)
May 25, 2006 3.613 3.696 3.576 3.693 224,194 +0.12(+3.43%)
May 24, 2006 3.537 3.610 3.519 3.571 247,296 +0.04(+1.18%)
May 23, 2006 3.602 3.639 3.526 3.529 288,243 -0.05(-1.38%)
May 22, 2006 3.556 3.589 3.516 3.579 162,390 +0.03(+0.95%)
May 19, 2006 3.519 3.584 3.519 3.545 189,702 +0.01(+0.29%)
May 18, 2006 3.582 3.639 3.516 3.535 251,003 -0.05(-1.31%)
May 17, 2006 3.652 3.662 3.579 3.582 205,488 -0.06(-1.71%)
May 16, 2006 3.673 3.688 3.634 3.644 139,127 -0.01(-0.14%)
May 15, 2006 3.618 3.693 3.605 3.649 299,062 +0.02(+0.57%)
May 12, 2006 3.667 3.701 3.628 3.628 223,042 -0.06(-1.55%)
May 11, 2006 3.759 3.766 3.683 3.686 229,842 -0.05(-1.26%)
May 10, 2006 3.774 3.795 3.733 3.733 255,107 -0.04(-0.97%)
May 09, 2006 3.769 3.837 3.759 3.769 194,650 -0.01(-0.34%)
May 08, 2006 3.756 3.823 3.740 3.782 137,294 +0.02(+0.62%)
May 05, 2006 3.821 3.837 3.738 3.759 246,289 -0.03(-0.89%)
May 04, 2006 3.753 3.837 3.735 3.792 409,363 +0.02(+0.62%)
May 03, 2006 3.795 3.795 3.753 3.769 205,365 +0.00(+0.07%)
May 02, 2006 3.792 3.792 3.743 3.766 233,146 +0.01(+0.35%)
May 01, 2006 3.792 3.798 3.727 3.753 111,984 -0.01(-0.28%)
Apr 28, 2006 3.769 3.798 3.722 3.764 239,351 +0.03(+0.70%)
Apr 27, 2006 3.746 3.785 3.704 3.738 202,384 +0.00(+0.00%)
Apr 26, 2006 3.720 3.772 3.712 3.738 76,826 +0.00(+0.00%)
Apr 25, 2006 3.769 3.769 3.709 3.738 210,406 +0.01(+0.21%)
Apr 24, 2006 3.766 3.799 3.725 3.730 249,989 -0.03(-0.69%)
Apr 21, 2006 3.826 3.826 3.743 3.756 142,627 -0.05(-1.43%)
Apr 20, 2006 3.660 3.826 3.660 3.811 169,390 +0.13(+3.61%)
Apr 19, 2006 3.800 3.800 3.647 3.678 363,529 -0.12(-3.15%)
Apr 18, 2006 3.751 3.798 3.727 3.798 210,102 +0.05(+1.32%)
Apr 17, 2006 3.832 3.841 3.720 3.748 372,458 -0.09(-2.24%)
Apr 13, 2006 3.865 3.876 3.813 3.834 163,519 -0.01(-0.20%)
Apr 12, 2006 3.865 3.891 3.826 3.842 281,316 -0.02(-0.61%)
Apr 11, 2006 3.891 3.928 3.865 3.865 179,156 -0.01(-0.27%)
Apr 10, 2006 3.868 3.925 3.865 3.876 131,781 -0.00(-0.07%)
Apr 07, 2006 3.904 3.930 3.865 3.878 120,271 -0.01(-0.27%)
Apr 06, 2006 3.891 3.930 3.881 3.889 121,396 -0.02(-0.47%)
Apr 05, 2006 3.883 3.930 3.860 3.907 223,007 +0.02(+0.60%)
Apr 04, 2006 3.894 3.933 3.865 3.883 171,172 +0.01(+0.13%)
Apr 03, 2006 3.923 3.923 3.865 3.878 136,349 -0.05(-1.32%)
Mar 31, 2006 3.941 3.949 3.855 3.930 289,300 +0.02(+0.60%)
Mar 30, 2006 3.920 3.959 3.881 3.907 163,592 -0.02(-0.53%)
Mar 29, 2006 3.904 3.938 3.896 3.928 285,692 +0.02(+0.40%)
Mar 28, 2006 3.936 3.969 3.904 3.912 196,467 -0.04(-0.99%)
Mar 27, 2006 3.964 3.969 3.915 3.951 151,621 +0.01(+0.20%)
Mar 24, 2006 3.917 3.982 3.894 3.943 115,518 +0.01(+0.33%)
Mar 23, 2006 3.941 3.998 3.904 3.930 127,935 -0.03(-0.66%)
Mar 22, 2006 3.975 3.985 3.902 3.956 139,461 +0.05(+1.20%)
Mar 21, 2006 3.980 3.982 3.907 3.910 204,605 -0.06(-1.51%)
Mar 20, 2006 3.959 3.980 3.930 3.969 130,774 +0.04(+0.93%)
Mar 17, 2006 3.969 3.982 3.925 3.933 566,221 -0.01(-0.13%)
Mar 16, 2006 3.949 3.969 3.904 3.938 127,171 +0.03(+0.67%)
Mar 15, 2006 3.995 3.998 3.904 3.912 285,285 -0.06(-1.44%)
Mar 14, 2006 3.943 3.995 3.894 3.969 218,420 +0.03(+0.86%)
Mar 13, 2006 3.928 3.956 3.881 3.936 181,127 +0.02(+0.47%)
Mar 10, 2006 3.894 3.925 3.886 3.917 96,259 +0.02(+0.60%)
Mar 09, 2006 3.928 3.954 3.889 3.894 370,813 -0.03(-0.66%)
Mar 08, 2006 3.930 3.941 3.891 3.920 176,374 +0.02(+0.47%)
Mar 07, 2006 3.912 3.943 3.891 3.902 228,255 -0.03(-0.86%)
Mar 06, 2006 3.943 3.943 3.912 3.936 180,247 +0.01(+0.13%)
Mar 03, 2006 3.941 3.943 3.910 3.930 572,187 -0.00(-0.07%)
Mar 02, 2006 3.943 3.943 3.917 3.933 274,792 -0.01(-0.20%)
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.