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

Gladstone Investment (NQ: GAIN )

13.81 -0.18 (-1.29%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 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 (%)
Mar 31, 2006 3.918 3.926 3.833 3.908 290,961 +0.02(+0.60%)
Mar 30, 2006 3.898 3.936 3.859 3.885 164,532 -0.02(-0.53%)
Mar 29, 2006 3.882 3.916 3.874 3.905 287,333 +0.02(+0.40%)
Mar 28, 2006 3.913 3.947 3.882 3.890 197,596 -0.04(-0.99%)
Mar 27, 2006 3.942 3.947 3.892 3.929 152,491 +0.01(+0.20%)
Mar 24, 2006 3.895 3.960 3.872 3.921 116,182 +0.01(+0.33%)
Mar 23, 2006 3.918 3.975 3.882 3.908 128,670 -0.03(-0.66%)
Mar 22, 2006 3.952 3.962 3.879 3.934 140,262 +0.05(+1.20%)
Mar 21, 2006 3.957 3.960 3.885 3.887 205,780 -0.06(-1.51%)
Mar 20, 2006 3.936 3.957 3.908 3.947 131,525 +0.04(+0.93%)
Mar 17, 2006 3.947 3.960 3.903 3.910 569,473 -0.01(-0.13%)
Mar 16, 2006 3.926 3.947 3.882 3.916 127,901 +0.03(+0.67%)
Mar 15, 2006 3.973 3.975 3.882 3.890 286,923 -0.06(-1.44%)
Mar 14, 2006 3.921 3.973 3.872 3.947 219,674 +0.03(+0.86%)
Mar 13, 2006 3.905 3.934 3.859 3.913 182,167 +0.02(+0.46%)
Mar 10, 2006 3.872 3.903 3.864 3.895 96,812 +0.02(+0.60%)
Mar 09, 2006 3.905 3.931 3.866 3.872 372,943 -0.03(-0.66%)
Mar 08, 2006 3.908 3.918 3.869 3.898 177,387 +0.02(+0.47%)
Mar 07, 2006 3.890 3.921 3.869 3.879 229,566 -0.03(-0.86%)
Mar 06, 2006 3.921 3.921 3.890 3.913 181,282 +0.01(+0.13%)
Mar 03, 2006 3.918 3.921 3.887 3.908 575,474 -0.00(-0.07%)
Mar 02, 2006 3.921 3.921 3.895 3.910 276,371 -0.01(-0.20%)
Mar 01, 2006 3.887 3.921 3.887 3.918 160,405 +0.02(+0.46%)
Feb 28, 2006 3.921 3.921 3.885 3.900 227,062 -0.02(-0.53%)
Feb 27, 2006 3.918 3.923 3.890 3.921 306,116 +0.01(+0.20%)
Feb 24, 2006 3.900 3.921 3.851 3.913 294,242 +0.04(+1.00%)
Feb 23, 2006 3.890 3.921 3.851 3.874 244,481 -0.03(-0.80%)
Feb 22, 2006 3.869 3.918 3.864 3.905 324,485 +0.03(+0.67%)
Feb 21, 2006 3.918 3.921 3.794 3.879 129,922 -0.01(-0.20%)
Feb 17, 2006 3.934 3.947 3.869 3.887 271,305 -0.01(-0.27%)
Feb 16, 2006 3.908 3.986 3.885 3.898 279,365 -0.03(-0.86%)
Feb 15, 2006 3.898 3.947 3.843 3.931 186,800 +0.08(+1.95%)
Feb 14, 2006 3.908 3.916 3.843 3.856 172,090 -0.04(-0.93%)
Feb 13, 2006 3.903 3.903 3.842 3.892 182,920 +0.04(+0.94%)
Feb 10, 2006 3.835 3.882 3.817 3.856 275,961 +0.01(+0.20%)
Feb 09, 2006 3.908 3.916 3.807 3.848 169,153 -0.03(-0.87%)
Feb 08, 2006 3.882 3.921 3.830 3.882 196,595 +0.03(+0.67%)
Feb 07, 2006 3.859 3.918 3.851 3.856 164,134 -0.01(-0.33%)
Feb 06, 2006 3.864 3.934 3.828 3.869 189,396 -0.01(-0.27%)
Feb 03, 2006 3.882 3.908 3.830 3.879 170,177 +0.01(+0.20%)
Feb 02, 2006 3.820 3.934 3.804 3.872 225,853 +0.04(+0.94%)
Feb 01, 2006 3.812 3.866 3.768 3.835 179,010 +0.05(+1.40%)
Jan 31, 2006 3.843 3.843 3.747 3.782 251,761 -0.03(-0.78%)
Jan 30, 2006 3.856 3.856 3.784 3.812 236,973 -0.02(-0.61%)
Jan 27, 2006 3.913 3.913 3.815 3.835 187,831 -0.06(-1.46%)
Jan 26, 2006 3.866 3.892 3.786 3.892 220,069 +0.08(+1.97%)
Jan 25, 2006 3.815 3.817 3.734 3.817 211,970 +0.02(+0.48%)
Jan 24, 2006 3.760 3.817 3.732 3.799 203,832 -0.00(-0.07%)
Jan 23, 2006 3.791 3.817 3.760 3.802 148,021 +0.06(+1.66%)
Jan 20, 2006 3.812 3.812 3.727 3.740 185,416 -0.04(-1.16%)
Jan 19, 2006 3.804 3.804 3.719 3.784 123,631 +0.05(+1.25%)
Jan 18, 2006 3.740 3.817 3.714 3.737 167,708 -0.03(-0.89%)
Jan 17, 2006 3.727 3.817 3.727 3.771 90,146 -0.02(-0.48%)
Jan 13, 2006 3.778 3.841 3.709 3.789 307,452 +0.01(+0.21%)
Jan 12, 2006 3.804 3.817 3.763 3.781 197,835 -0.00(-0.07%)
Jan 11, 2006 3.696 3.812 3.631 3.784 309,941 +0.14(+3.84%)
Jan 10, 2006 3.659 3.714 3.587 3.644 451,015 +0.04(+1.15%)
Jan 09, 2006 3.610 3.623 3.559 3.603 216,471 +0.02(+0.58%)
Jan 06, 2006 3.659 3.688 3.559 3.582 227,526 -0.01(-0.14%)
Jan 05, 2006 3.615 3.688 3.574 3.587 233,214 -0.04(-1.07%)
Jan 04, 2006 3.634 3.670 3.571 3.626 238,496 +0.02(+0.57%)
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.