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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 3.706 3.766 3.644 3.659 296,517 -0.01(-0.28%)
May 30, 2006 3.706 3.711 3.644 3.670 200,583 -0.05(-1.46%)
May 26, 2006 3.688 3.791 3.652 3.724 132,337 +0.05(+1.41%)
May 25, 2006 3.592 3.675 3.556 3.672 225,482 +0.12(+3.43%)
May 24, 2006 3.517 3.590 3.499 3.551 248,716 +0.04(+1.18%)
May 23, 2006 3.582 3.618 3.506 3.509 289,898 -0.05(-1.38%)
May 22, 2006 3.535 3.569 3.496 3.559 163,322 +0.03(+0.95%)
May 19, 2006 3.499 3.564 3.499 3.525 190,791 +0.01(+0.29%)
May 18, 2006 3.561 3.618 3.496 3.515 252,445 -0.05(-1.31%)
May 17, 2006 3.631 3.641 3.559 3.561 206,668 -0.06(-1.71%)
May 16, 2006 3.652 3.667 3.613 3.623 139,926 -0.01(-0.14%)
May 15, 2006 3.597 3.672 3.584 3.628 300,779 +0.02(+0.57%)
May 12, 2006 3.647 3.680 3.608 3.608 224,323 -0.06(-1.55%)
May 11, 2006 3.737 3.745 3.662 3.665 231,162 -0.05(-1.26%)
May 10, 2006 3.753 3.773 3.711 3.711 256,572 -0.04(-0.97%)
May 09, 2006 3.747 3.815 3.737 3.747 195,768 -0.01(-0.34%)
May 08, 2006 3.734 3.801 3.719 3.760 138,083 +0.02(+0.62%)
May 05, 2006 3.799 3.815 3.716 3.737 247,704 -0.03(-0.89%)
May 04, 2006 3.732 3.815 3.714 3.771 411,714 +0.02(+0.62%)
May 03, 2006 3.773 3.773 3.732 3.747 206,545 +0.00(+0.07%)
May 02, 2006 3.771 3.771 3.722 3.745 234,485 +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.