Skip to main content

Gladstone Investment (NQ: GAIN )

13.88 -0.13 (-0.93%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.920 3.928 3.835 3.910 290,813 +0.02(+0.60%)
Mar 30, 2006 3.900 3.938 3.861 3.887 164,448 -0.02(-0.53%)
Mar 29, 2006 3.884 3.918 3.876 3.907 287,186 +0.02(+0.40%)
Mar 28, 2006 3.915 3.949 3.884 3.892 197,495 -0.04(-0.99%)
Mar 27, 2006 3.944 3.949 3.894 3.931 152,414 +0.01(+0.20%)
Mar 24, 2006 3.897 3.962 3.874 3.923 116,122 +0.01(+0.33%)
Mar 23, 2006 3.920 3.977 3.884 3.910 128,604 -0.03(-0.66%)
Mar 22, 2006 3.954 3.964 3.881 3.936 140,190 +0.05(+1.20%)
Mar 21, 2006 3.959 3.962 3.887 3.889 205,675 -0.06(-1.51%)
Mar 20, 2006 3.938 3.959 3.910 3.949 131,458 +0.04(+0.93%)
Mar 17, 2006 3.949 3.962 3.905 3.912 569,182 -0.01(-0.13%)
Mar 16, 2006 3.928 3.949 3.884 3.918 127,836 +0.03(+0.67%)
Mar 15, 2006 3.975 3.977 3.884 3.892 286,777 -0.06(-1.44%)
Mar 14, 2006 3.923 3.975 3.874 3.949 219,562 +0.03(+0.86%)
Mar 13, 2006 3.907 3.936 3.861 3.915 182,074 +0.02(+0.46%)
Mar 10, 2006 3.874 3.905 3.866 3.897 96,762 +0.02(+0.60%)
Mar 09, 2006 3.907 3.933 3.868 3.874 372,753 -0.03(-0.66%)
Mar 08, 2006 3.910 3.920 3.871 3.900 177,297 +0.02(+0.47%)
Mar 07, 2006 3.892 3.923 3.871 3.881 229,449 -0.03(-0.86%)
Mar 06, 2006 3.923 3.923 3.892 3.915 181,189 +0.01(+0.13%)
Mar 03, 2006 3.920 3.923 3.889 3.910 575,180 -0.00(-0.07%)
Mar 02, 2006 3.923 3.923 3.897 3.912 276,230 -0.01(-0.20%)
Mar 01, 2006 3.889 3.923 3.889 3.920 160,323 +0.02(+0.46%)
Feb 28, 2006 3.923 3.923 3.887 3.902 226,947 -0.02(-0.53%)
Feb 27, 2006 3.920 3.925 3.892 3.923 305,959 +0.01(+0.20%)
Feb 24, 2006 3.902 3.923 3.853 3.915 294,091 +0.04(+1.00%)
Feb 23, 2006 3.892 3.923 3.853 3.876 244,356 -0.03(-0.80%)
Feb 22, 2006 3.871 3.920 3.866 3.907 324,319 +0.03(+0.67%)
Feb 21, 2006 3.920 3.923 3.796 3.881 129,856 -0.01(-0.20%)
Feb 17, 2006 3.936 3.949 3.871 3.889 271,167 -0.01(-0.27%)
Feb 16, 2006 3.910 3.988 3.887 3.900 279,223 -0.03(-0.86%)
Feb 15, 2006 3.900 3.949 3.845 3.933 186,704 +0.08(+1.95%)
Feb 14, 2006 3.910 3.918 3.845 3.858 172,002 -0.04(-0.93%)
Feb 13, 2006 3.905 3.905 3.844 3.894 182,827 +0.04(+0.94%)
Feb 10, 2006 3.837 3.884 3.819 3.858 275,820 +0.01(+0.20%)
Feb 09, 2006 3.910 3.918 3.809 3.850 169,067 -0.03(-0.87%)
Feb 08, 2006 3.884 3.923 3.832 3.884 196,495 +0.03(+0.67%)
Feb 07, 2006 3.861 3.920 3.853 3.858 164,050 -0.01(-0.33%)
Feb 06, 2006 3.866 3.936 3.830 3.871 189,300 -0.01(-0.27%)
Feb 03, 2006 3.884 3.910 3.832 3.881 170,090 +0.01(+0.20%)
Feb 02, 2006 3.822 3.936 3.806 3.874 225,738 +0.04(+0.94%)
Feb 01, 2006 3.814 3.868 3.770 3.837 178,919 +0.05(+1.40%)
Jan 31, 2006 3.845 3.845 3.749 3.784 251,632 -0.03(-0.78%)
Jan 30, 2006 3.858 3.858 3.786 3.814 236,853 -0.02(-0.61%)
Jan 27, 2006 3.915 3.915 3.817 3.837 187,736 -0.06(-1.46%)
Jan 26, 2006 3.868 3.894 3.788 3.894 219,956 +0.08(+1.97%)
Jan 25, 2006 3.817 3.819 3.736 3.819 211,862 +0.02(+0.48%)
Jan 24, 2006 3.762 3.819 3.734 3.801 203,728 -0.00(-0.07%)
Jan 23, 2006 3.793 3.819 3.762 3.804 147,945 +0.06(+1.66%)
Jan 20, 2006 3.814 3.814 3.729 3.742 185,322 -0.04(-1.16%)
Jan 19, 2006 3.806 3.806 3.721 3.786 123,568 +0.05(+1.25%)
Jan 18, 2006 3.742 3.819 3.716 3.739 167,622 -0.03(-0.89%)
Jan 17, 2006 3.729 3.819 3.729 3.773 90,100 -0.02(-0.48%)
Jan 13, 2006 3.780 3.843 3.711 3.791 307,296 +0.01(+0.21%)
Jan 12, 2006 3.806 3.819 3.765 3.783 197,734 -0.00(-0.07%)
Jan 11, 2006 3.698 3.814 3.633 3.786 309,783 +0.14(+3.84%)
Jan 10, 2006 3.661 3.716 3.589 3.646 450,785 +0.04(+1.15%)
Jan 09, 2006 3.612 3.625 3.560 3.604 216,361 +0.02(+0.58%)
Jan 06, 2006 3.661 3.690 3.560 3.584 227,410 -0.01(-0.14%)
Jan 05, 2006 3.617 3.690 3.576 3.589 233,095 -0.04(-1.07%)
Jan 04, 2006 3.635 3.672 3.573 3.628 238,374 +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.