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

Gladstone Investment (NQ: GAIN )

13.98 -0.10 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
May 31, 2006 3.708 3.767 3.646 3.661 296,366 -0.01(-0.28%)
May 30, 2006 3.708 3.713 3.646 3.672 200,480 -0.05(-1.46%)
May 26, 2006 3.690 3.793 3.654 3.726 132,269 +0.05(+1.41%)
May 25, 2006 3.594 3.677 3.558 3.674 225,367 +0.12(+3.43%)
May 24, 2006 3.519 3.591 3.501 3.553 248,589 +0.04(+1.18%)
May 23, 2006 3.584 3.620 3.508 3.511 289,751 -0.05(-1.38%)
May 22, 2006 3.537 3.571 3.498 3.560 163,239 +0.03(+0.95%)
May 19, 2006 3.501 3.566 3.501 3.527 190,694 +0.01(+0.29%)
May 18, 2006 3.563 3.620 3.498 3.516 252,316 -0.05(-1.31%)
May 17, 2006 3.633 3.643 3.560 3.563 206,563 -0.06(-1.71%)
May 16, 2006 3.654 3.669 3.615 3.625 139,854 -0.01(-0.14%)
May 15, 2006 3.599 3.674 3.586 3.630 300,626 +0.02(+0.57%)
May 12, 2006 3.648 3.682 3.610 3.610 224,208 -0.06(-1.55%)
May 11, 2006 3.739 3.747 3.664 3.666 231,044 -0.05(-1.26%)
May 10, 2006 3.755 3.775 3.713 3.713 256,441 -0.04(-0.97%)
May 09, 2006 3.749 3.817 3.739 3.749 195,668 -0.01(-0.34%)
May 08, 2006 3.736 3.803 3.721 3.762 138,012 +0.02(+0.62%)
May 05, 2006 3.801 3.817 3.718 3.739 247,577 -0.03(-0.89%)
May 04, 2006 3.734 3.817 3.716 3.773 411,504 +0.02(+0.62%)
May 03, 2006 3.775 3.775 3.734 3.749 206,439 +0.00(+0.07%)
May 02, 2006 3.773 3.773 3.723 3.747 234,365 +0.01(+0.35%)
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.