Skip to main content

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.003 3.021 2.951 2.957 322,046 -0.04(-1.31%)
Apr 27, 2007 2.972 3.013 2.712 2.996 298,481 +0.00(+0.07%)
Apr 26, 2007 3.029 3.029 2.972 2.994 278,220 -0.02(-0.62%)
Apr 25, 2007 3.029 3.029 2.996 3.013 129,314 -0.00(-0.07%)
Apr 24, 2007 3.048 3.052 2.994 3.015 130,515 -0.02(-0.75%)
Apr 23, 2007 3.036 3.052 3.021 3.038 165,726 -0.01(-0.27%)
Apr 20, 2007 3.052 3.052 3.013 3.046 344,197 +0.04(+1.17%)
Apr 19, 2007 3.054 3.079 2.994 3.011 370,651 -0.04(-1.22%)
Apr 18, 2007 3.085 3.093 3.048 3.048 134,615 -0.05(-1.47%)
Apr 17, 2007 3.108 3.114 3.075 3.093 155,932 -0.01(-0.46%)
Apr 16, 2007 3.073 3.108 3.071 3.108 142,213 +0.04(+1.41%)
Apr 13, 2007 3.031 3.064 3.025 3.064 113,060 +0.02(+0.75%)
Apr 12, 2007 3.054 3.075 3.036 3.042 110,836 -0.01(-0.47%)
Apr 11, 2007 3.102 3.102 3.046 3.056 235,004 -0.05(-1.53%)
Apr 10, 2007 3.075 3.104 3.058 3.104 89,116 +0.04(+1.42%)
Apr 09, 2007 3.077 3.093 3.054 3.060 109,857 -0.02(-0.74%)
Apr 05, 2007 3.083 3.095 3.081 3.083 64,514 -0.01(-0.30%)
Apr 04, 2007 3.116 3.116 3.087 3.092 53,189 -0.04(-1.41%)
Apr 03, 2007 3.073 3.137 3.073 3.137 96,710 +0.06(+2.08%)
Apr 02, 2007 3.077 3.116 3.038 3.073 145,770 +0.00(+0.13%)
Mar 30, 2007 3.104 3.128 3.040 3.069 249,890 -0.00(-0.13%)
Mar 29, 2007 3.038 3.073 3.016 3.073 3,794,695 +0.05(+1.64%)
Mar 28, 2007 3.056 3.062 3.003 3.023 296,441 -0.05(-1.48%)
Mar 27, 2007 3.102 3.104 3.054 3.069 141,017 -0.03(-1.00%)
Mar 26, 2007 3.114 3.124 3.075 3.099 95,843 -0.01(-0.27%)
Mar 23, 2007 3.093 3.155 3.066 3.108 201,223 -0.00(-0.07%)
Mar 22, 2007 3.116 3.116 3.089 3.110 176,688 -0.01(-0.20%)
Mar 21, 2007 3.056 3.116 3.044 3.116 168,498 +0.05(+1.62%)
Mar 20, 2007 3.069 3.083 3.046 3.066 112,881 -0.03(-1.00%)
Mar 19, 2007 3.091 3.108 3.071 3.097 177,671 +0.02(+0.54%)
Mar 16, 2007 3.104 3.104 3.058 3.081 536,228 -0.02(-0.80%)
Mar 15, 2007 3.017 3.106 3.017 3.106 560,714 +0.09(+3.01%)
Mar 14, 2007 2.972 3.019 2.963 3.015 147,452 +0.04(+1.39%)
Mar 13, 2007 3.079 3.085 2.974 2.974 349,765 -0.11(-3.42%)
Mar 12, 2007 3.042 3.093 3.042 3.079 146,081 +0.02(+0.61%)
Mar 09, 2007 3.064 3.097 3.031 3.060 112,086 +0.01(+0.34%)
Mar 08, 2007 3.089 3.110 3.048 3.050 198,242 -0.01(-0.27%)
Mar 07, 2007 3.114 3.114 3.056 3.058 196,914 -0.04(-1.27%)
Mar 06, 2007 3.050 3.112 3.023 3.097 238,279 +0.07(+2.20%)
Mar 05, 2007 3.031 3.050 3.023 3.031 273,592 +0.00(+0.12%)
Mar 02, 2007 3.042 3.060 3.023 3.027 207,886 -0.02(-0.74%)
Mar 01, 2007 3.005 3.083 3.005 3.050 288,808 +0.02(+0.54%)
Feb 28, 2007 3.128 3.128 2.996 3.033 307,242 +0.01(+0.34%)
Feb 27, 2007 3.135 3.135 2.998 3.023 561,945 -0.10(-3.11%)
Feb 26, 2007 3.137 3.137 3.108 3.120 327,033 +0.00(+0.00%)
Feb 23, 2007 3.153 3.153 3.108 3.120 257,518 -0.03(-1.05%)
Feb 22, 2007 3.153 3.155 3.116 3.153 193,144 +0.01(+0.20%)
Feb 21, 2007 3.147 3.157 3.116 3.147 291,696 +0.00(+0.00%)
Feb 20, 2007 3.099 3.149 3.089 3.147 262,897 +0.06(+1.87%)
Feb 16, 2007 3.106 3.114 3.077 3.089 217,326 -0.02(-0.60%)
Feb 15, 2007 3.130 3.130 3.099 3.108 393,350 -0.02(-0.59%)
Feb 14, 2007 3.147 3.155 3.116 3.126 397,498 -0.02(-0.59%)
Feb 13, 2007 3.157 3.157 3.106 3.145 213,531 +0.01(+0.33%)
Feb 12, 2007 3.143 3.143 3.112 3.135 484,420 +0.00(+0.07%)
Feb 09, 2007 3.110 3.159 3.110 3.133 388,106 +0.01(+0.20%)
Feb 08, 2007 3.124 3.133 3.102 3.126 319,774 +0.00(+0.13%)
Feb 07, 2007 3.126 3.126 3.093 3.122 429,127 +0.01(+0.40%)
Feb 06, 2007 3.184 3.184 3.060 3.110 706,732 -0.07(-2.14%)
Feb 05, 2007 3.275 3.275 3.149 3.178 243,271 -0.08(-2.59%)
Feb 02, 2007 3.217 3.269 3.217 3.263 115,115 +0.05(+1.61%)
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.