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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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 (%)
Apr 28, 2006 3.769 3.798 3.722 3.764 239,351 +0.03(+0.70%)
Apr 27, 2006 3.746 3.785 3.704 3.738 202,384 +0.00(+0.00%)
Apr 26, 2006 3.720 3.772 3.712 3.738 76,826 +0.00(+0.00%)
Apr 25, 2006 3.769 3.769 3.709 3.738 210,406 +0.01(+0.21%)
Apr 24, 2006 3.766 3.799 3.725 3.730 249,989 -0.03(-0.69%)
Apr 21, 2006 3.826 3.826 3.743 3.756 142,627 -0.05(-1.43%)
Apr 20, 2006 3.660 3.826 3.660 3.811 169,390 +0.13(+3.61%)
Apr 19, 2006 3.800 3.800 3.647 3.678 363,529 -0.12(-3.15%)
Apr 18, 2006 3.751 3.798 3.727 3.798 210,102 +0.05(+1.32%)
Apr 17, 2006 3.832 3.841 3.720 3.748 372,458 -0.09(-2.24%)
Apr 13, 2006 3.865 3.876 3.813 3.834 163,519 -0.01(-0.20%)
Apr 12, 2006 3.865 3.891 3.826 3.842 281,316 -0.02(-0.61%)
Apr 11, 2006 3.891 3.928 3.865 3.865 179,156 -0.01(-0.27%)
Apr 10, 2006 3.868 3.925 3.865 3.876 131,781 -0.00(-0.07%)
Apr 07, 2006 3.904 3.930 3.865 3.878 120,271 -0.01(-0.27%)
Apr 06, 2006 3.891 3.930 3.881 3.889 121,396 -0.02(-0.47%)
Apr 05, 2006 3.883 3.930 3.860 3.907 223,007 +0.02(+0.60%)
Apr 04, 2006 3.894 3.933 3.865 3.883 171,172 +0.01(+0.13%)
Apr 03, 2006 3.923 3.923 3.865 3.878 136,349 -0.05(-1.32%)
Mar 31, 2006 3.941 3.949 3.855 3.930 289,300 +0.02(+0.60%)
Mar 30, 2006 3.920 3.959 3.881 3.907 163,592 -0.02(-0.53%)
Mar 29, 2006 3.904 3.938 3.896 3.928 285,692 +0.02(+0.40%)
Mar 28, 2006 3.936 3.969 3.904 3.912 196,467 -0.04(-0.99%)
Mar 27, 2006 3.964 3.969 3.915 3.951 151,621 +0.01(+0.20%)
Mar 24, 2006 3.917 3.982 3.894 3.943 115,518 +0.01(+0.33%)
Mar 23, 2006 3.941 3.998 3.904 3.930 127,935 -0.03(-0.66%)
Mar 22, 2006 3.975 3.985 3.902 3.956 139,461 +0.05(+1.20%)
Mar 21, 2006 3.980 3.982 3.907 3.910 204,605 -0.06(-1.51%)
Mar 20, 2006 3.959 3.980 3.930 3.969 130,774 +0.04(+0.93%)
Mar 17, 2006 3.969 3.982 3.925 3.933 566,221 -0.01(-0.13%)
Mar 16, 2006 3.949 3.969 3.904 3.938 127,171 +0.03(+0.67%)
Mar 15, 2006 3.995 3.998 3.904 3.912 285,285 -0.06(-1.44%)
Mar 14, 2006 3.943 3.995 3.894 3.969 218,420 +0.03(+0.86%)
Mar 13, 2006 3.928 3.956 3.881 3.936 181,127 +0.02(+0.47%)
Mar 10, 2006 3.894 3.925 3.886 3.917 96,259 +0.02(+0.60%)
Mar 09, 2006 3.928 3.954 3.889 3.894 370,813 -0.03(-0.66%)
Mar 08, 2006 3.930 3.941 3.891 3.920 176,374 +0.02(+0.47%)
Mar 07, 2006 3.912 3.943 3.891 3.902 228,255 -0.03(-0.86%)
Mar 06, 2006 3.943 3.943 3.912 3.936 180,247 +0.01(+0.13%)
Mar 03, 2006 3.941 3.943 3.910 3.930 572,187 -0.00(-0.07%)
Mar 02, 2006 3.943 3.943 3.917 3.933 274,792 -0.01(-0.20%)
Mar 01, 2006 3.910 3.943 3.910 3.941 159,489 +0.02(+0.46%)
Feb 28, 2006 3.943 3.943 3.907 3.923 225,766 -0.02(-0.53%)
Feb 27, 2006 3.941 3.946 3.912 3.943 304,368 +0.01(+0.20%)
Feb 24, 2006 3.923 3.943 3.873 3.936 292,561 +0.04(+1.00%)
Feb 23, 2006 3.912 3.943 3.873 3.896 243,085 -0.03(-0.80%)
Feb 22, 2006 3.891 3.941 3.886 3.928 322,632 +0.03(+0.67%)
Feb 21, 2006 3.941 3.943 3.816 3.902 129,180 -0.01(-0.20%)
Feb 17, 2006 3.956 3.969 3.891 3.910 269,756 -0.01(-0.27%)
Feb 16, 2006 3.930 4.008 3.907 3.920 277,770 -0.03(-0.86%)
Feb 15, 2006 3.920 3.969 3.865 3.954 185,733 +0.08(+1.95%)
Feb 14, 2006 3.930 3.938 3.865 3.878 171,107 -0.04(-0.93%)
Feb 13, 2006 3.925 3.925 3.864 3.915 181,876 +0.04(+0.94%)
Feb 10, 2006 3.857 3.904 3.839 3.878 274,385 +0.01(+0.20%)
Feb 09, 2006 3.930 3.938 3.829 3.870 168,187 -0.03(-0.87%)
Feb 08, 2006 3.904 3.943 3.852 3.904 195,472 +0.03(+0.67%)
Feb 07, 2006 3.881 3.941 3.873 3.878 163,196 -0.01(-0.33%)
Feb 06, 2006 3.886 3.956 3.850 3.891 188,315 -0.01(-0.27%)
Feb 03, 2006 3.904 3.930 3.852 3.902 169,205 +0.01(+0.20%)
Feb 02, 2006 3.842 3.956 3.826 3.894 224,563 +0.04(+0.94%)
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.