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

Gladstone Investment (NQ: GAIN )

13.63 +0.18 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2006 3.078 3.089 3.016 3.041 327,522 -0.02(-0.75%)
Oct 30, 2006 3.031 3.087 3.022 3.064 253,251 +0.02(+0.75%)
Oct 27, 2006 3.049 3.062 3.037 3.041 224,153 -0.02(-0.68%)
Oct 26, 2006 3.012 3.062 3.012 3.062 235,917 +0.03(+1.10%)
Oct 25, 2006 3.026 3.062 3.020 3.029 365,181 -0.02(-0.61%)
Oct 24, 2006 3.026 3.058 3.022 3.047 148,123 -0.01(-0.34%)
Oct 23, 2006 3.043 3.066 3.033 3.058 119,608 +0.01(+0.20%)
Oct 20, 2006 3.064 3.072 3.014 3.051 263,348 +0.00(+0.07%)
Oct 19, 2006 3.010 3.066 3.002 3.049 313,388 +0.02(+0.75%)
Oct 18, 2006 3.051 3.062 2.995 3.026 236,038 -0.02(-0.75%)
Oct 17, 2006 3.072 3.072 2.993 3.049 299,639 -0.05(-1.54%)
Oct 16, 2006 3.124 3.124 3.091 3.097 149,732 -0.02(-0.73%)
Oct 13, 2006 3.145 3.145 3.066 3.120 259,783 -0.01(-0.46%)
Oct 12, 2006 3.134 3.145 3.097 3.134 312,227 +0.03(+0.87%)
Oct 11, 2006 3.105 3.128 3.054 3.107 401,919 +0.00(+0.07%)
Oct 10, 2006 3.105 3.105 3.053 3.105 227,877 +0.00(+0.07%)
Oct 09, 2006 3.085 3.103 3.056 3.103 198,172 +0.01(+0.20%)
Oct 06, 2006 3.083 3.105 3.064 3.097 210,067 +0.00(+0.00%)
Oct 05, 2006 3.068 3.105 3.041 3.097 292,947 +0.02(+0.67%)
Oct 04, 2006 3.029 3.080 3.018 3.076 258,613 +0.04(+1.16%)
Oct 03, 2006 3.004 3.041 2.989 3.041 279,386 +0.04(+1.31%)
Oct 02, 2006 3.022 3.062 2.997 3.002 166,170 -0.03(-0.96%)
Sep 29, 2006 3.022 3.056 3.006 3.031 443,638 +0.02(+0.62%)
Sep 28, 2006 3.026 3.039 2.993 3.012 258,015 -0.01(-0.48%)
Sep 27, 2006 2.972 3.026 2.972 3.026 294,118 +0.04(+1.32%)
Sep 26, 2006 2.958 2.999 2.929 2.987 283,630 +0.04(+1.27%)
Sep 25, 2006 2.946 2.958 2.908 2.950 395,030 +0.01(+0.42%)
Sep 22, 2006 2.948 2.977 2.931 2.937 183,387 -0.02(-0.77%)
Sep 21, 2006 2.989 3.010 2.929 2.960 319,385 -0.02(-0.77%)
Sep 20, 2006 2.941 3.002 2.916 2.983 392,881 +0.07(+2.28%)
Sep 19, 2006 2.935 2.948 2.906 2.916 230,435 -0.05(-1.82%)
Sep 18, 2006 2.991 3.012 2.960 2.970 295,284 -0.02(-0.69%)
Sep 15, 2006 2.956 3.002 2.943 2.991 736,875 +0.05(+1.69%)
Sep 14, 2006 2.898 2.946 2.898 2.941 295,110 +0.03(+1.00%)
Sep 13, 2006 2.862 2.912 2.838 2.912 248,024 +0.06(+2.04%)
Sep 12, 2006 2.848 2.862 2.835 2.854 285,340 +0.03(+1.03%)
Sep 11, 2006 2.804 2.835 2.802 2.825 4,249,143 +0.01(+0.52%)
Sep 08, 2006 2.798 2.842 2.794 2.811 299,335 +0.01(+0.30%)
Sep 07, 2006 2.829 2.865 2.794 2.802 561,720 -0.02(-0.81%)
Sep 06, 2006 2.850 2.873 2.823 2.825 424,079 -0.04(-1.38%)
Sep 05, 2006 2.883 2.892 2.850 2.865 180,497 -0.03(-0.93%)
Sep 01, 2006 2.906 2.906 2.871 2.892 231,909 +0.00(+0.14%)
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%)
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.