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

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2007 3.763 3.768 3.698 3.768 314,728 +0.02(+0.55%)
May 30, 2007 3.691 3.747 3.688 3.747 137,963 +0.04(+1.05%)
May 29, 2007 3.696 3.737 3.683 3.709 164,099 -0.00(-0.07%)
May 25, 2007 3.758 3.758 3.685 3.711 160,714 -0.04(-1.04%)
May 24, 2007 3.680 3.753 3.662 3.750 282,530 +0.04(+1.19%)
May 23, 2007 3.737 3.737 3.659 3.706 140,880 -0.02(-0.49%)
May 22, 2007 3.636 3.740 3.636 3.724 116,189 +0.09(+2.49%)
May 21, 2007 3.675 3.703 3.626 3.634 244,292 -0.03(-0.92%)
May 18, 2007 3.691 3.691 3.652 3.667 113,512 -0.02(-0.56%)
May 17, 2007 3.678 3.696 3.659 3.688 155,648 +0.01(+0.21%)
May 16, 2007 3.691 3.698 3.649 3.680 226,834 +0.03(+0.71%)
May 15, 2007 3.701 3.747 3.654 3.654 241,861 -0.06(-1.60%)
May 14, 2007 3.716 3.745 3.701 3.714 170,100 -0.03(-0.69%)
May 11, 2007 3.693 3.755 3.683 3.740 111,572 +0.05(+1.40%)
May 10, 2007 3.742 3.766 3.688 3.688 189,918 -0.07(-1.93%)
May 09, 2007 3.753 3.773 3.722 3.760 168,577 +0.01(+0.14%)
May 08, 2007 3.745 3.766 3.716 3.755 115,262 +0.00(+0.00%)
May 07, 2007 3.773 3.789 3.722 3.755 121,402 +0.01(+0.21%)
May 04, 2007 3.742 3.773 3.719 3.747 168,492 +0.01(+0.14%)
May 03, 2007 3.711 3.763 3.711 3.742 99,076 +0.04(+1.05%)
May 02, 2007 3.722 3.763 3.696 3.703 109,547 -0.02(-0.42%)
May 01, 2007 3.703 3.732 3.693 3.719 108,512 +0.01(+0.28%)
Apr 30, 2007 3.766 3.789 3.701 3.709 256,788 -0.05(-1.31%)
Apr 27, 2007 3.727 3.778 3.401 3.758 237,997 +0.00(+0.07%)
Apr 26, 2007 3.799 3.799 3.727 3.755 221,842 -0.02(-0.62%)
Apr 25, 2007 3.799 3.799 3.758 3.778 103,110 -0.00(-0.07%)
Apr 24, 2007 3.822 3.828 3.755 3.781 104,068 -0.03(-0.75%)
Apr 23, 2007 3.807 3.828 3.789 3.810 132,144 -0.01(-0.27%)
Apr 20, 2007 3.828 3.828 3.778 3.820 274,450 +0.04(+1.17%)
Apr 19, 2007 3.830 3.861 3.755 3.776 295,544 -0.05(-1.22%)
Apr 18, 2007 3.869 3.879 3.822 3.822 107,337 -0.06(-1.47%)
Apr 17, 2007 3.898 3.905 3.856 3.879 124,335 -0.02(-0.46%)
Apr 16, 2007 3.854 3.898 3.851 3.898 113,396 +0.05(+1.41%)
Apr 13, 2007 3.802 3.843 3.794 3.843 90,150 +0.03(+0.75%)
Apr 12, 2007 3.830 3.856 3.807 3.815 88,376 -0.02(-0.47%)
Apr 11, 2007 3.890 3.890 3.820 3.833 187,383 -0.06(-1.53%)
Apr 10, 2007 3.856 3.892 3.835 3.892 71,058 +0.05(+1.42%)
Apr 09, 2007 3.859 3.879 3.830 3.838 87,596 -0.03(-0.74%)
Apr 05, 2007 3.866 3.882 3.864 3.866 51,441 -0.01(-0.30%)
Apr 04, 2007 3.908 3.908 3.872 3.878 42,411 -0.06(-1.41%)
Apr 03, 2007 3.854 3.934 3.854 3.934 77,113 +0.08(+2.08%)
Apr 02, 2007 3.859 3.908 3.810 3.854 116,232 +0.01(+0.13%)
Mar 30, 2007 3.892 3.923 3.812 3.848 199,253 -0.01(-0.13%)
Mar 29, 2007 3.810 3.854 3.782 3.854 3,025,750 +0.06(+1.64%)
Mar 28, 2007 3.833 3.841 3.766 3.791 236,371 -0.06(-1.48%)
Mar 27, 2007 3.890 3.892 3.830 3.848 112,441 -0.04(-1.00%)
Mar 26, 2007 3.905 3.918 3.856 3.887 76,421 -0.01(-0.27%)
Mar 23, 2007 3.879 3.957 3.846 3.898 160,447 -0.00(-0.07%)
Mar 22, 2007 3.908 3.908 3.874 3.900 140,884 -0.01(-0.20%)
Mar 21, 2007 3.833 3.908 3.817 3.908 134,354 +0.06(+1.62%)
Mar 20, 2007 3.848 3.866 3.820 3.846 90,007 -0.04(-1.00%)
Mar 19, 2007 3.877 3.898 3.851 3.885 141,668 +0.02(+0.54%)
Mar 16, 2007 3.892 3.892 3.835 3.864 427,568 -0.03(-0.80%)
Mar 15, 2007 3.784 3.895 3.784 3.895 447,093 +0.11(+3.01%)
Mar 14, 2007 3.727 3.786 3.716 3.781 117,573 +0.05(+1.39%)
Mar 13, 2007 3.861 3.869 3.729 3.729 278,890 -0.13(-3.42%)
Mar 12, 2007 3.815 3.879 3.815 3.861 116,479 +0.02(+0.61%)
Mar 09, 2007 3.843 3.885 3.802 3.838 89,373 +0.01(+0.34%)
Mar 08, 2007 3.874 3.900 3.822 3.825 158,071 -0.01(-0.27%)
Mar 07, 2007 3.905 3.905 3.833 3.835 157,012 -0.05(-1.27%)
Mar 06, 2007 3.825 3.903 3.791 3.885 189,995 +0.08(+2.20%)
Mar 05, 2007 3.802 3.825 3.791 3.801 218,152 +0.00(+0.12%)
Mar 02, 2007 3.815 3.838 3.791 3.797 165,760 -0.03(-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.