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

Gladstone Investment (NQ: GAIN )

13.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2006 3.068 3.091 3.039 3.039 269,917 -0.01(-0.34%)
Nov 29, 2006 3.027 3.050 3.008 3.050 257,000 +0.03(+1.03%)
Nov 28, 2006 2.983 3.019 2.979 3.019 160,278 +0.02(+0.76%)
Nov 27, 2006 3.010 3.039 2.990 2.996 308,535 -0.04(-1.23%)
Nov 24, 2006 3.035 3.050 3.023 3.033 65,903 -0.01(-0.27%)
Nov 22, 2006 3.071 3.071 3.019 3.042 184,484 -0.02(-0.61%)
Nov 21, 2006 3.095 3.122 3.052 3.060 239,643 -0.04(-1.14%)
Nov 20, 2006 3.091 3.122 3.046 3.095 313,861 +0.02(+0.54%)
Nov 17, 2006 3.091 3.091 3.037 3.079 190,928 -0.02(-0.60%)
Nov 16, 2006 3.083 3.100 3.060 3.098 234,414 +0.03(+0.95%)
Nov 15, 2006 3.062 3.079 3.031 3.068 248,377 -0.00(-0.07%)
Nov 14, 2006 3.048 3.077 3.031 3.071 191,135 +0.02(+0.75%)
Nov 13, 2006 3.048 3.079 3.021 3.048 250,160 +0.00(+0.07%)
Nov 10, 2006 2.973 3.089 2.973 3.046 298,167 +0.07(+2.37%)
Nov 09, 2006 3.064 3.064 2.963 2.975 136,135 -0.07(-2.45%)
Nov 08, 2006 3.044 3.089 3.006 3.050 137,026 +0.00(+0.00%)
Nov 07, 2006 2.988 3.068 2.988 3.050 401,242 +0.05(+1.80%)
Nov 06, 2006 2.979 3.000 2.963 2.996 137,185 +0.02(+0.56%)
Nov 03, 2006 2.905 2.986 2.869 2.979 458,508 +0.04(+1.34%)
Nov 02, 2006 2.969 2.979 2.896 2.940 388,387 -0.04(-1.39%)
Nov 01, 2006 3.025 3.056 2.971 2.981 166,693 -0.06(-1.91%)
Oct 31, 2006 3.077 3.087 3.015 3.039 327,689 -0.02(-0.75%)
Oct 30, 2006 3.029 3.085 3.021 3.062 253,380 +0.02(+0.75%)
Oct 27, 2006 3.048 3.060 3.035 3.039 224,268 -0.02(-0.68%)
Oct 26, 2006 3.010 3.060 3.010 3.060 236,038 +0.03(+1.10%)
Oct 25, 2006 3.025 3.060 3.019 3.027 365,367 -0.02(-0.61%)
Oct 24, 2006 3.025 3.056 3.021 3.046 148,199 -0.01(-0.34%)
Oct 23, 2006 3.042 3.064 3.031 3.056 119,670 +0.01(+0.20%)
Oct 20, 2006 3.062 3.071 3.012 3.050 263,483 +0.00(+0.07%)
Oct 19, 2006 3.008 3.064 3.000 3.048 313,548 +0.02(+0.75%)
Oct 18, 2006 3.050 3.060 2.994 3.025 236,158 -0.02(-0.75%)
Oct 17, 2006 3.071 3.071 2.992 3.048 299,792 -0.05(-1.54%)
Oct 16, 2006 3.122 3.122 3.089 3.095 149,809 -0.02(-0.73%)
Oct 13, 2006 3.143 3.143 3.064 3.118 259,916 -0.01(-0.46%)
Oct 12, 2006 3.133 3.143 3.095 3.133 312,386 +0.03(+0.87%)
Oct 11, 2006 3.104 3.127 3.052 3.106 402,124 +0.00(+0.07%)
Oct 10, 2006 3.104 3.104 3.052 3.104 227,993 +0.00(+0.07%)
Oct 09, 2006 3.083 3.102 3.054 3.102 198,273 +0.01(+0.20%)
Oct 06, 2006 3.081 3.104 3.062 3.095 210,174 +0.00(+0.00%)
Oct 05, 2006 3.066 3.104 3.039 3.095 293,097 +0.02(+0.67%)
Oct 04, 2006 3.027 3.079 3.017 3.075 258,745 +0.04(+1.16%)
Oct 03, 2006 3.002 3.039 2.988 3.039 279,528 +0.04(+1.31%)
Oct 02, 2006 3.021 3.060 2.996 3.000 166,254 -0.03(-0.96%)
Sep 29, 2006 3.021 3.054 3.004 3.029 443,865 +0.02(+0.62%)
Sep 28, 2006 3.025 3.037 2.992 3.010 258,147 -0.01(-0.48%)
Sep 27, 2006 2.971 3.025 2.971 3.025 294,268 +0.04(+1.32%)
Sep 26, 2006 2.956 2.998 2.927 2.986 283,775 +0.04(+1.27%)
Sep 25, 2006 2.944 2.956 2.907 2.948 395,232 +0.01(+0.42%)
Sep 22, 2006 2.946 2.975 2.929 2.936 183,481 -0.02(-0.77%)
Sep 21, 2006 2.988 3.008 2.927 2.959 319,549 -0.02(-0.77%)
Sep 20, 2006 2.940 3.000 2.915 2.981 393,082 +0.07(+2.28%)
Sep 19, 2006 2.934 2.946 2.905 2.915 230,553 -0.05(-1.82%)
Sep 18, 2006 2.990 3.010 2.959 2.969 295,434 -0.02(-0.69%)
Sep 15, 2006 2.954 3.000 2.942 2.990 737,251 +0.05(+1.69%)
Sep 14, 2006 2.896 2.944 2.896 2.940 295,261 +0.03(+1.00%)
Sep 13, 2006 2.861 2.911 2.836 2.911 248,150 +0.06(+2.04%)
Sep 12, 2006 2.846 2.861 2.834 2.853 285,486 +0.03(+1.03%)
Sep 11, 2006 2.803 2.834 2.801 2.824 4,251,312 +0.01(+0.52%)
Sep 08, 2006 2.797 2.840 2.793 2.809 299,488 +0.01(+0.30%)
Sep 07, 2006 2.828 2.863 2.793 2.801 562,007 -0.02(-0.81%)
Sep 06, 2006 2.849 2.871 2.822 2.824 424,296 -0.04(-1.38%)
Sep 05, 2006 2.882 2.890 2.849 2.863 180,589 -0.03(-0.93%)
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.