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 (%)
Sep 28, 2007 3.364 3.364 3.313 3.323 123,786 -0.03(-0.77%)
Sep 27, 2007 3.240 3.349 3.194 3.349 296,328 +0.13(+4.02%)
Sep 26, 2007 3.227 3.258 3.204 3.219 164,126 -0.02(-0.48%)
Sep 25, 2007 3.245 3.279 3.235 3.235 145,498 -0.01(-0.16%)
Sep 24, 2007 3.238 3.269 3.235 3.240 157,785 +0.00(+0.08%)
Sep 21, 2007 3.248 3.251 3.199 3.238 104,041 +0.00(+0.08%)
Sep 20, 2007 3.282 3.311 3.194 3.235 180,320 -0.08(-2.34%)
Sep 19, 2007 3.367 3.367 3.289 3.313 120,019 -0.06(-1.77%)
Sep 18, 2007 3.380 3.380 3.326 3.372 93,199 -0.01(-0.15%)
Sep 17, 2007 3.326 3.385 3.313 3.377 179,597 +0.04(+1.19%)
Sep 14, 2007 3.310 3.339 3.263 3.337 116,128 +0.03(+0.99%)
Sep 13, 2007 3.279 3.307 3.266 3.305 94,709 +0.03(+0.79%)
Sep 12, 2007 3.247 3.289 3.238 3.279 143,697 +0.02(+0.56%)
Sep 11, 2007 3.253 3.287 3.139 3.261 172,430 +0.00(+0.00%)
Sep 10, 2007 3.276 3.282 3.240 3.261 97,878 -0.01(-0.40%)
Sep 07, 2007 3.284 3.297 3.248 3.274 174,280 -0.02(-0.47%)
Sep 06, 2007 3.274 3.295 3.261 3.289 151,537 +0.02(+0.71%)
Sep 05, 2007 3.232 3.284 3.212 3.266 272,503 +0.04(+1.12%)
Sep 04, 2007 3.186 3.243 3.175 3.230 280,173 +0.04(+1.13%)
Aug 31, 2007 3.232 3.238 3.168 3.194 164,922 -0.01(-0.24%)
Aug 30, 2007 3.152 3.227 3.152 3.201 164,520 +0.02(+0.57%)
Aug 29, 2007 3.170 3.186 3.142 3.183 184,168 +0.01(+0.41%)
Aug 28, 2007 3.191 3.191 3.121 3.170 303,565 +0.00(+0.00%)
Aug 27, 2007 3.207 3.207 3.121 3.170 237,673 -0.01(-0.41%)
Aug 24, 2007 3.165 3.183 3.139 3.183 155,053 +0.01(+0.41%)
Aug 23, 2007 3.204 3.204 3.152 3.170 158,434 +0.02(+0.57%)
Aug 22, 2007 3.129 3.188 3.023 3.152 370,516 +0.02(+0.50%)
Aug 21, 2007 3.056 3.147 3.012 3.137 385,953 +0.04(+1.34%)
Aug 20, 2007 3.108 3.165 3.023 3.095 465,064 +0.03(+0.84%)
Aug 17, 2007 3.103 3.129 2.836 3.069 831,246 +0.09(+2.95%)
Aug 16, 2007 3.111 3.168 2.849 2.981 585,698 -0.13(-4.16%)
Aug 15, 2007 3.199 3.271 3.106 3.111 445,018 -0.12(-3.69%)
Aug 14, 2007 3.230 3.271 3.173 3.230 387,603 +0.03(+1.05%)
Aug 13, 2007 3.150 3.271 3.147 3.196 423,843 +0.00(+0.00%)
Aug 10, 2007 3.160 3.274 3.142 3.196 405,045 +0.00(+0.00%)
Aug 09, 2007 3.289 3.295 3.196 3.196 403,828 -0.09(-2.60%)
Aug 08, 2007 3.269 3.315 3.183 3.282 547,568 -0.01(-0.16%)
Aug 07, 2007 3.263 3.289 3.144 3.287 425,354 -0.01(-0.24%)
Aug 06, 2007 3.313 3.315 3.106 3.295 355,625 -0.02(-0.47%)
Aug 03, 2007 3.261 3.336 3.238 3.310 362,642 +0.02(+0.47%)
Aug 02, 2007 3.323 3.323 3.261 3.295 347,066 -0.02(-0.70%)
Aug 01, 2007 3.390 3.408 3.261 3.318 203,492 -0.06(-1.76%)
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%)
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.