Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.364 3.427 3.326 3.377 293,604 +0.02(+0.62%)
Jul 30, 2007 3.388 3.388 3.339 3.357 122,372 -0.01(-0.15%)
Jul 27, 2007 3.354 3.370 3.328 3.362 118,365 -0.01(-0.23%)
Jul 26, 2007 3.380 3.400 3.313 3.370 201,773 -0.01(-0.38%)
Jul 25, 2007 3.458 3.458 3.372 3.383 173,658 -0.05(-1.36%)
Jul 24, 2007 3.502 3.502 3.408 3.429 116,259 -0.06(-1.63%)
Jul 23, 2007 3.517 3.517 3.481 3.486 114,547 -0.00(-0.07%)
Jul 20, 2007 3.502 3.522 3.478 3.489 101,924 -0.03(-0.81%)
Jul 19, 2007 3.548 3.548 3.509 3.517 124,153 -0.03(-0.88%)
Jul 18, 2007 3.600 3.615 3.535 3.548 149,879 -0.06(-1.79%)
Jul 17, 2007 3.610 3.628 3.600 3.613 79,965 -0.00(-0.07%)
Jul 16, 2007 3.595 3.634 3.587 3.615 119,122 +0.00(+0.07%)
Jul 13, 2007 3.605 3.631 3.597 3.613 102,364 -0.01(-0.29%)
Jul 12, 2007 3.623 3.649 3.600 3.623 133,828 +0.00(+0.07%)
Jul 11, 2007 3.595 3.636 3.592 3.621 136,100 +0.00(+0.00%)
Jul 10, 2007 3.610 3.644 3.587 3.621 219,276 +0.02(+0.50%)
Jul 09, 2007 3.636 3.636 3.592 3.603 205,617 -0.05(-1.28%)
Jul 06, 2007 3.667 3.672 3.623 3.649 141,850 -0.01(-0.21%)
Jul 05, 2007 3.698 3.698 3.656 3.657 49,087 -0.07(-1.81%)
Jul 03, 2007 3.706 3.724 3.691 3.724 52,994 +0.01(+0.35%)
Jul 02, 2007 3.703 3.722 3.672 3.711 203,148 +0.03(+0.91%)
Jun 29, 2007 3.719 3.737 3.621 3.678 673,194 -0.04(-1.18%)
Jun 28, 2007 3.665 3.724 3.665 3.722 382,317 +0.04(+0.97%)
Jun 27, 2007 3.662 3.724 3.654 3.686 451,050 -0.00(-0.06%)
Jun 26, 2007 3.797 3.812 3.641 3.688 351,135 -0.11(-2.80%)
Jun 25, 2007 3.861 3.861 3.740 3.794 510,508 -0.07(-1.87%)
Jun 22, 2007 3.768 3.866 3.729 3.866 5,474,992 +0.07(+1.84%)
Jun 21, 2007 3.691 3.810 3.691 3.797 312,282 +0.08(+2.16%)
Jun 20, 2007 3.766 3.802 3.703 3.716 261,205 -0.05(-1.44%)
Jun 19, 2007 3.789 3.789 3.737 3.771 217,928 -0.03(-0.75%)
Jun 18, 2007 3.791 3.802 3.737 3.799 213,291 +0.02(+0.41%)
Jun 15, 2007 3.688 3.799 3.636 3.784 522,023 +0.14(+3.98%)
Jun 14, 2007 3.641 3.672 3.618 3.639 209,041 +0.00(+0.07%)
Jun 13, 2007 3.621 3.649 3.590 3.636 179,675 +0.04(+1.01%)
Jun 12, 2007 3.610 3.654 3.582 3.600 212,905 -0.03(-0.71%)
Jun 11, 2007 3.628 3.675 3.618 3.626 166,124 +0.00(+0.07%)
Jun 08, 2007 3.600 3.659 3.592 3.623 176,178 -0.00(-0.07%)
Jun 07, 2007 3.634 3.675 3.595 3.626 278,708 -0.03(-0.78%)
Jun 06, 2007 3.659 3.688 3.636 3.654 148,867 -0.04(-1.05%)
Jun 05, 2007 3.662 3.698 3.639 3.693 251,989 +0.01(+0.28%)
Jun 04, 2007 3.688 3.722 3.662 3.683 192,897 -0.01(-0.28%)
Jun 01, 2007 3.729 3.758 3.688 3.693 314,956 -0.08(-1.99%)
May 31, 2007 3.763 3.768 3.698 3.768 314,728 +0.02(+0.55%)
May 30, 2007 3.691 3.747 3.688 3.747 137,963 +0.04(+1.05%)
May 29, 2007 3.696 3.737 3.683 3.709 164,099 -0.00(-0.07%)
May 25, 2007 3.758 3.758 3.685 3.711 160,714 -0.04(-1.04%)
May 24, 2007 3.680 3.753 3.662 3.750 282,530 +0.04(+1.19%)
May 23, 2007 3.737 3.737 3.659 3.706 140,880 -0.02(-0.49%)
May 22, 2007 3.636 3.740 3.636 3.724 116,189 +0.09(+2.49%)
May 21, 2007 3.675 3.703 3.626 3.634 244,292 -0.03(-0.92%)
May 18, 2007 3.691 3.691 3.652 3.667 113,512 -0.02(-0.56%)
May 17, 2007 3.678 3.696 3.659 3.688 155,648 +0.01(+0.21%)
May 16, 2007 3.691 3.698 3.649 3.680 226,834 +0.03(+0.71%)
May 15, 2007 3.701 3.747 3.654 3.654 241,861 -0.06(-1.60%)
May 14, 2007 3.716 3.745 3.701 3.714 170,100 -0.03(-0.69%)
May 11, 2007 3.693 3.755 3.683 3.740 111,572 +0.05(+1.40%)
May 10, 2007 3.742 3.766 3.688 3.688 189,918 -0.07(-1.93%)
May 09, 2007 3.753 3.773 3.722 3.760 168,577 +0.01(+0.14%)
May 08, 2007 3.745 3.766 3.716 3.755 115,262 +0.00(+0.00%)
May 07, 2007 3.773 3.789 3.722 3.755 121,402 +0.01(+0.21%)
May 04, 2007 3.742 3.773 3.719 3.747 168,492 +0.01(+0.14%)
May 03, 2007 3.711 3.763 3.711 3.742 99,076 +0.04(+1.05%)
May 02, 2007 3.722 3.763 3.696 3.703 109,547 -0.02(-0.42%)
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.