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

Gladstone Investment (NQ: GAIN )

13.74 -0.10 (-0.72%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 20, 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 (%)
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.