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

Gladstone Investment (NQ: GAIN )

14.27 +0.14 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2007 3.018 3.022 2.966 3.022 392,395 +0.02(+0.55%)
May 30, 2007 2.960 3.006 2.958 3.006 172,008 +0.03(+1.05%)
May 29, 2007 2.964 2.997 2.954 2.975 204,594 -0.00(-0.07%)
May 25, 2007 3.014 3.014 2.956 2.977 200,374 -0.03(-1.03%)
May 24, 2007 2.952 3.010 2.937 3.008 352,250 +0.04(+1.19%)
May 23, 2007 2.997 2.997 2.935 2.972 175,646 -0.01(-0.49%)
May 22, 2007 2.916 2.999 2.916 2.987 144,862 +0.07(+2.49%)
May 21, 2007 2.948 2.970 2.908 2.914 304,576 -0.03(-0.92%)
May 18, 2007 2.960 2.960 2.929 2.941 141,523 -0.02(-0.56%)
May 17, 2007 2.950 2.964 2.935 2.958 194,058 +0.01(+0.21%)
May 16, 2007 2.960 2.966 2.927 2.952 282,811 +0.02(+0.71%)
May 15, 2007 2.968 3.006 2.931 2.931 301,546 -0.05(-1.60%)
May 14, 2007 2.981 3.004 2.968 2.979 212,076 -0.02(-0.69%)
May 11, 2007 2.962 3.012 2.954 2.999 139,105 +0.04(+1.40%)
May 10, 2007 3.002 3.020 2.958 2.958 236,785 -0.06(-1.93%)
May 09, 2007 3.010 3.026 2.985 3.016 210,178 +0.00(+0.14%)
May 08, 2007 3.004 3.020 2.981 3.012 143,706 +0.00(+0.00%)
May 07, 2007 3.026 3.039 2.985 3.012 151,361 +0.01(+0.21%)
May 04, 2007 3.002 3.026 2.983 3.006 210,072 +0.00(+0.14%)
May 03, 2007 2.977 3.018 2.977 3.002 123,525 +0.03(+1.05%)
May 02, 2007 2.985 3.018 2.964 2.970 136,581 -0.01(-0.42%)
May 01, 2007 2.970 2.993 2.962 2.983 135,289 +0.01(+0.28%)
Apr 30, 2007 3.020 3.039 2.968 2.975 320,156 -0.04(-1.31%)
Apr 27, 2007 2.989 3.031 2.728 3.014 296,729 +0.00(+0.07%)
Apr 26, 2007 3.047 3.047 2.989 3.012 276,587 -0.02(-0.62%)
Apr 25, 2007 3.047 3.047 3.014 3.031 128,555 -0.00(-0.07%)
Apr 24, 2007 3.066 3.070 3.012 3.033 129,749 -0.02(-0.75%)
Apr 23, 2007 3.053 3.070 3.039 3.056 164,753 -0.01(-0.27%)
Apr 20, 2007 3.070 3.070 3.031 3.064 342,177 +0.04(+1.17%)
Apr 19, 2007 3.072 3.097 3.012 3.029 368,476 -0.04(-1.22%)
Apr 18, 2007 3.103 3.112 3.066 3.066 133,825 -0.05(-1.47%)
Apr 17, 2007 3.126 3.132 3.093 3.112 155,017 -0.01(-0.46%)
Apr 16, 2007 3.091 3.126 3.089 3.126 141,379 +0.04(+1.41%)
Apr 13, 2007 3.049 3.083 3.043 3.083 112,397 +0.02(+0.75%)
Apr 12, 2007 3.072 3.093 3.053 3.060 110,185 -0.01(-0.47%)
Apr 11, 2007 3.120 3.120 3.064 3.074 233,624 -0.05(-1.53%)
Apr 10, 2007 3.093 3.122 3.076 3.122 88,593 +0.04(+1.42%)
Apr 09, 2007 3.095 3.112 3.072 3.078 109,212 -0.02(-0.74%)
Apr 05, 2007 3.101 3.114 3.099 3.101 64,135 -0.01(-0.30%)
Apr 04, 2007 3.134 3.134 3.105 3.111 52,876 -0.04(-1.41%)
Apr 03, 2007 3.091 3.155 3.091 3.155 96,142 +0.06(+2.08%)
Apr 02, 2007 3.095 3.134 3.056 3.091 144,915 +0.00(+0.13%)
Mar 30, 2007 3.122 3.147 3.058 3.087 248,424 -0.00(-0.13%)
Mar 29, 2007 3.056 3.091 3.034 3.091 3,772,422 +0.05(+1.64%)
Mar 28, 2007 3.074 3.080 3.020 3.041 294,701 -0.05(-1.48%)
Mar 27, 2007 3.120 3.122 3.072 3.087 140,189 -0.03(-1.00%)
Mar 26, 2007 3.132 3.143 3.093 3.118 95,280 -0.01(-0.27%)
Mar 23, 2007 3.112 3.174 3.085 3.126 200,041 -0.00(-0.07%)
Mar 22, 2007 3.134 3.134 3.107 3.128 175,650 -0.01(-0.20%)
Mar 21, 2007 3.074 3.134 3.062 3.134 167,509 +0.05(+1.61%)
Mar 20, 2007 3.087 3.101 3.064 3.085 112,218 -0.03(-1.00%)
Mar 19, 2007 3.109 3.126 3.089 3.116 176,628 +0.02(+0.54%)
Mar 16, 2007 3.122 3.122 3.076 3.099 533,080 -0.02(-0.80%)
Mar 15, 2007 3.035 3.124 3.035 3.124 557,423 +0.09(+3.01%)
Mar 14, 2007 2.989 3.037 2.981 3.033 146,586 +0.04(+1.39%)
Mar 13, 2007 3.097 3.103 2.991 2.991 347,712 -0.11(-3.42%)
Mar 12, 2007 3.060 3.112 3.060 3.097 145,223 +0.02(+0.61%)
Mar 09, 2007 3.083 3.116 3.049 3.078 111,428 +0.01(+0.34%)
Mar 08, 2007 3.107 3.128 3.066 3.068 197,079 -0.01(-0.27%)
Mar 07, 2007 3.132 3.132 3.074 3.076 195,759 -0.04(-1.27%)
Mar 06, 2007 3.068 3.130 3.041 3.116 236,881 +0.07(+2.20%)
Mar 05, 2007 3.049 3.068 3.041 3.049 271,986 +0.00(+0.12%)
Mar 02, 2007 3.060 3.078 3.041 3.045 206,666 -0.02(-0.74%)
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.