Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 29, 2006 3.956 4.001 3.938 3.985 478,986 +0.05(+1.32%)
Dec 28, 2006 3.956 3.956 3.917 3.933 225,904 -0.02(-0.53%)
Dec 27, 2006 3.910 3.964 3.889 3.954 917,910 +0.03(+0.80%)
Dec 26, 2006 3.899 3.956 3.860 3.923 300,714 +0.02(+0.53%)
Dec 22, 2006 3.899 3.923 3.899 3.902 60,302 -0.02(-0.46%)
Dec 21, 2006 3.904 3.925 3.881 3.920 342,406 +0.02(+0.53%)
Dec 20, 2006 3.925 3.925 3.889 3.899 227,741 -0.03(-0.66%)
Dec 19, 2006 3.910 4.295 3.852 3.925 666,161 +0.03(+0.87%)
Dec 18, 2006 3.902 3.904 3.886 3.891 196,306 +0.00(+0.07%)
Dec 15, 2006 3.902 3.904 3.878 3.889 2,049,373 -0.02(-0.40%)
Dec 14, 2006 3.889 3.917 3.876 3.904 636,363 +0.01(+0.13%)
Dec 13, 2006 3.899 3.917 3.868 3.899 133,948 +0.00(+0.00%)
Dec 12, 2006 3.902 3.904 3.883 3.899 125,254 +0.00(+0.00%)
Dec 11, 2006 3.860 3.899 3.860 3.899 106,855 +0.02(+0.60%)
Dec 08, 2006 3.865 3.891 3.857 3.876 53,798 +0.01(+0.13%)
Dec 07, 2006 3.863 3.883 3.844 3.870 82,270 +0.00(+0.00%)
Dec 06, 2006 3.839 3.878 3.821 3.870 65,950 +0.02(+0.41%)
Dec 05, 2006 3.863 3.904 3.842 3.855 1,708,130 +0.01(+0.20%)
Dec 04, 2006 3.800 3.857 3.777 3.847 225,209 +0.04(+0.96%)
Dec 01, 2006 3.826 3.852 3.803 3.811 181,557 -0.00(-0.07%)
Nov 30, 2006 3.850 3.878 3.813 3.813 215,147 -0.01(-0.34%)
Nov 29, 2006 3.798 3.826 3.774 3.826 204,850 +0.04(+1.03%)
Nov 28, 2006 3.743 3.787 3.738 3.787 127,755 +0.03(+0.76%)
Nov 27, 2006 3.777 3.813 3.751 3.759 245,928 -0.05(-1.23%)
Nov 24, 2006 3.808 3.826 3.792 3.805 52,530 -0.01(-0.27%)
Nov 22, 2006 3.852 3.852 3.787 3.816 147,049 -0.02(-0.61%)
Nov 21, 2006 3.883 3.917 3.829 3.839 191,016 -0.04(-1.14%)
Nov 20, 2006 3.878 3.917 3.821 3.883 250,173 +0.02(+0.54%)
Nov 17, 2006 3.878 3.878 3.811 3.863 152,185 -0.02(-0.60%)
Nov 16, 2006 3.868 3.889 3.839 3.886 186,847 +0.04(+0.95%)
Nov 15, 2006 3.842 3.863 3.803 3.850 197,977 -0.00(-0.07%)
Nov 14, 2006 3.824 3.860 3.803 3.852 152,351 +0.03(+0.75%)
Nov 13, 2006 3.824 3.863 3.790 3.824 199,399 +0.00(+0.07%)
Nov 10, 2006 3.730 3.876 3.730 3.821 237,664 +0.09(+2.37%)
Nov 09, 2006 3.844 3.844 3.717 3.733 108,511 -0.09(-2.45%)
Nov 08, 2006 3.818 3.876 3.772 3.826 109,221 +0.00(+0.00%)
Nov 07, 2006 3.748 3.850 3.748 3.826 319,824 +0.07(+1.80%)
Nov 06, 2006 3.738 3.764 3.717 3.759 109,348 +0.02(+0.56%)
Nov 03, 2006 3.644 3.746 3.600 3.738 365,469 +0.05(+1.34%)
Nov 02, 2006 3.725 3.738 3.634 3.688 309,577 -0.05(-1.39%)
Nov 01, 2006 3.795 3.834 3.727 3.740 132,868 -0.07(-1.91%)
Oct 31, 2006 3.860 3.873 3.782 3.813 261,196 -0.03(-0.75%)
Oct 30, 2006 3.800 3.870 3.790 3.842 201,965 +0.03(+0.75%)
Oct 27, 2006 3.824 3.839 3.808 3.813 178,760 -0.03(-0.68%)
Oct 26, 2006 3.777 3.839 3.777 3.839 188,142 +0.04(+1.10%)
Oct 25, 2006 3.795 3.839 3.787 3.798 291,228 -0.02(-0.61%)
Oct 24, 2006 3.795 3.834 3.790 3.821 118,127 -0.01(-0.34%)
Oct 23, 2006 3.816 3.844 3.803 3.834 95,387 +0.01(+0.20%)
Oct 20, 2006 3.842 3.852 3.779 3.826 210,018 +0.00(+0.07%)
Oct 19, 2006 3.774 3.844 3.764 3.824 249,924 +0.03(+0.75%)
Oct 18, 2006 3.826 3.839 3.756 3.795 188,238 -0.03(-0.75%)
Oct 17, 2006 3.852 3.852 3.753 3.824 238,959 -0.06(-1.54%)
Oct 16, 2006 3.917 3.917 3.876 3.883 119,410 -0.03(-0.73%)
Oct 13, 2006 3.943 3.943 3.844 3.912 207,175 -0.02(-0.46%)
Oct 12, 2006 3.930 3.943 3.883 3.930 248,998 +0.03(+0.87%)
Oct 11, 2006 3.894 3.923 3.829 3.896 320,527 +0.00(+0.07%)
Oct 10, 2006 3.894 3.894 3.829 3.894 181,730 +0.00(+0.07%)
Oct 09, 2006 3.868 3.891 3.831 3.891 158,041 +0.01(+0.20%)
Oct 06, 2006 3.865 3.894 3.842 3.883 167,526 +0.00(+0.00%)
Oct 05, 2006 3.847 3.894 3.813 3.883 233,623 +0.03(+0.67%)
Oct 04, 2006 3.798 3.863 3.785 3.857 206,241 +0.04(+1.16%)
Oct 03, 2006 3.766 3.813 3.748 3.813 222,808 +0.05(+1.31%)
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.