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

Gladstone Investment (NQ: GAIN )

13.70 +0.07 (+0.51%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Oct 31, 2005 2.915 2.983 2.884 2.948 171,229 +0.04(+1.50%)
Oct 28, 2005 2.907 2.913 2.828 2.905 153,911 +0.03(+1.16%)
Oct 27, 2005 2.903 2.909 2.849 2.871 184,243 -0.02(-0.65%)
Oct 26, 2005 2.919 2.973 2.855 2.890 253,558 -0.01(-0.50%)
Oct 25, 2005 2.946 2.956 2.873 2.905 162,288 -0.07(-2.30%)
Oct 24, 2005 2.936 2.977 2.873 2.973 141,335 +0.04(+1.42%)
Oct 21, 2005 2.896 2.936 2.865 2.932 157,906 +0.06(+1.95%)
Oct 20, 2005 2.907 2.923 2.871 2.876 94,823 -0.04(-1.35%)
Oct 19, 2005 2.853 2.940 2.853 2.915 448,892 +0.03(+0.93%)
Oct 18, 2005 2.884 2.909 2.857 2.888 253,260 +0.00(+0.00%)
Oct 17, 2005 2.894 2.925 2.865 2.888 125,511 -0.00(-0.14%)
Oct 14, 2005 2.954 2.954 2.873 2.892 282,473 -0.03(-1.06%)
Oct 13, 2005 2.927 2.954 2.865 2.923 285,438 +0.03(+1.08%)
Oct 12, 2005 3.004 3.025 2.822 2.892 377,629 -0.11(-3.60%)
Oct 11, 2005 3.017 3.025 2.967 3.000 158,485 +0.01(+0.35%)
Oct 10, 2005 3.031 3.056 2.952 2.990 124,928 -0.02(-0.55%)
Oct 07, 2005 3.087 3.087 2.988 3.006 236,568 -0.06(-1.96%)
Oct 06, 2005 3.104 3.104 3.031 3.066 178,430 -0.01(-0.27%)
Oct 05, 2005 3.112 3.112 3.039 3.075 542,318 -0.03(-0.94%)
Oct 04, 2005 3.102 3.133 3.050 3.104 538,298 +0.02(+0.54%)
Oct 03, 2005 3.068 3.131 3.039 3.087 484,411 +0.04(+1.36%)
Sep 30, 2005 3.137 3.137 3.044 3.046 4,934,166 -0.08(-2.46%)
Sep 29, 2005 3.154 3.154 3.112 3.122 657,100 -0.01(-0.28%)
Sep 28, 2005 3.143 3.143 3.118 3.131 424,551 +0.00(+0.02%)
Sep 27, 2005 3.133 3.137 3.122 3.131 389,467 -0.00(-0.07%)
Sep 26, 2005 3.122 3.162 3.122 3.133 428,952 -0.01(-0.40%)
Sep 23, 2005 3.145 3.155 3.116 3.145 288,628 +0.00(+0.13%)
Sep 22, 2005 3.141 3.143 3.114 3.141 394,195 -0.00(-0.07%)
Sep 21, 2005 3.143 3.154 3.120 3.143 355,905 +0.01(+0.33%)
Sep 20, 2005 3.106 3.143 3.106 3.133 485,124 +0.01(+0.33%)
Sep 19, 2005 3.129 3.143 3.102 3.122 334,192 +0.00(+0.00%)
Sep 16, 2005 3.122 3.143 3.102 3.122 546,622 +0.02(+0.60%)
Sep 15, 2005 3.122 3.122 3.081 3.104 330,148 -0.01(-0.27%)
Sep 14, 2005 3.048 3.120 3.048 3.112 716,246 +0.04(+1.35%)
Sep 13, 2005 3.112 3.129 3.052 3.071 254,359 -0.04(-1.33%)
Sep 12, 2005 3.091 3.112 3.068 3.112 112,984 +0.02(+0.67%)
Sep 09, 2005 3.114 3.114 3.050 3.091 121,222 +0.01(+0.20%)
Sep 08, 2005 3.133 3.133 3.050 3.085 227,714 -0.02(-0.67%)
Sep 07, 2005 3.133 3.133 3.073 3.106 202,746 -0.01(-0.20%)
Sep 06, 2005 3.143 3.143 3.091 3.112 106,458 +0.03(+1.01%)
Sep 02, 2005 3.160 3.160 3.064 3.081 81,163 -0.06(-1.79%)
Sep 01, 2005 3.116 3.137 3.050 3.137 244,082 +0.04(+1.41%)
Aug 31, 2005 3.145 3.145 3.056 3.093 433,926 -0.01(-0.47%)
Aug 30, 2005 3.110 3.112 3.060 3.108 294,586 +0.00(+0.13%)
Aug 29, 2005 3.062 3.104 3.008 3.104 585,639 +0.03(+0.88%)
Aug 26, 2005 3.118 3.118 3.062 3.077 144,083 -0.01(-0.47%)
Aug 25, 2005 3.071 3.112 3.071 3.091 240,390 +0.01(+0.34%)
Aug 24, 2005 3.073 3.112 3.066 3.081 292,928 +0.01(+0.47%)
Aug 23, 2005 3.112 3.127 3.062 3.066 261,434 -0.05(-1.47%)
Aug 22, 2005 3.112 3.127 3.104 3.112 230,731 -0.01(-0.27%)
Aug 19, 2005 3.112 3.127 3.102 3.120 215,818 +0.01(+0.33%)
Aug 18, 2005 3.121 3.127 3.106 3.110 272,038 -0.01(-0.47%)
Aug 17, 2005 3.112 3.143 3.112 3.125 258,942 +0.02(+0.53%)
Aug 16, 2005 3.122 3.162 3.108 3.108 173,562 -0.02(-0.73%)
Aug 15, 2005 3.137 3.162 3.131 3.131 216,854 -0.03(-0.98%)
Aug 12, 2005 3.129 3.185 3.125 3.162 224,051 +0.01(+0.26%)
Aug 11, 2005 3.133 3.154 3.108 3.154 443,354 +0.04(+1.33%)
Aug 10, 2005 3.154 3.154 3.112 3.112 535,733 -0.04(-1.32%)
Aug 09, 2005 3.147 3.162 3.125 3.154 175,904 +0.00(+0.07%)
Aug 08, 2005 3.166 3.185 3.129 3.151 301,257 +0.01(+0.20%)
Aug 05, 2005 3.195 3.212 3.145 3.145 586,117 -0.04(-1.24%)
Aug 04, 2005 3.237 3.237 3.158 3.185 290,870 +0.02(+0.66%)
Aug 03, 2005 3.228 3.228 3.164 3.164 544,260 +0.00(+0.00%)
Aug 02, 2005 3.164 3.216 3.143 3.164 723,751 +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.