Skip to main content
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 (%)
May 31, 2007 3.787 3.792 3.721 3.792 312,772 +0.02(+0.55%)
May 30, 2007 3.714 3.771 3.711 3.771 137,105 +0.04(+1.05%)
May 29, 2007 3.719 3.760 3.706 3.732 163,079 -0.00(-0.07%)
May 25, 2007 3.781 3.781 3.708 3.734 159,715 -0.04(-1.04%)
May 24, 2007 3.703 3.776 3.685 3.773 280,773 +0.04(+1.19%)
May 23, 2007 3.760 3.760 3.682 3.729 140,004 -0.02(-0.49%)
May 22, 2007 3.659 3.763 3.659 3.747 115,467 +0.09(+2.49%)
May 21, 2007 3.698 3.727 3.648 3.656 242,773 -0.03(-0.92%)
May 18, 2007 3.714 3.714 3.675 3.690 112,806 -0.02(-0.56%)
May 17, 2007 3.701 3.719 3.682 3.711 154,681 +0.01(+0.21%)
May 16, 2007 3.714 3.721 3.672 3.703 225,424 +0.03(+0.71%)
May 15, 2007 3.724 3.771 3.677 3.677 240,358 -0.06(-1.60%)
May 14, 2007 3.740 3.768 3.724 3.737 169,042 -0.03(-0.69%)
May 11, 2007 3.716 3.779 3.706 3.763 110,878 +0.05(+1.40%)
May 10, 2007 3.766 3.789 3.711 3.711 188,737 -0.07(-1.93%)
May 09, 2007 3.776 3.797 3.745 3.784 167,529 +0.01(+0.14%)
May 08, 2007 3.768 3.789 3.740 3.779 114,545 +0.00(+0.00%)
May 07, 2007 3.797 3.813 3.745 3.779 120,647 +0.01(+0.21%)
May 04, 2007 3.766 3.797 3.742 3.771 167,445 +0.01(+0.14%)
May 03, 2007 3.734 3.787 3.734 3.766 98,460 +0.04(+1.05%)
May 02, 2007 3.745 3.787 3.719 3.727 108,866 -0.02(-0.42%)
May 01, 2007 3.727 3.755 3.716 3.742 107,837 +0.01(+0.28%)
Apr 30, 2007 3.789 3.813 3.724 3.732 255,191 -0.05(-1.31%)
Apr 27, 2007 3.750 3.802 3.422 3.781 236,518 +0.00(+0.07%)
Apr 26, 2007 3.823 3.823 3.750 3.779 220,463 -0.02(-0.62%)
Apr 25, 2007 3.823 3.823 3.781 3.802 102,469 -0.00(-0.07%)
Apr 24, 2007 3.846 3.852 3.779 3.805 103,421 -0.03(-0.75%)
Apr 23, 2007 3.831 3.852 3.813 3.833 131,322 -0.01(-0.27%)
Apr 20, 2007 3.852 3.852 3.802 3.844 272,744 +0.04(+1.17%)
Apr 19, 2007 3.854 3.885 3.779 3.800 293,706 -0.05(-1.22%)
Apr 18, 2007 3.893 3.904 3.846 3.846 106,670 -0.06(-1.47%)
Apr 17, 2007 3.922 3.930 3.880 3.904 123,562 -0.02(-0.46%)
Apr 16, 2007 3.878 3.922 3.875 3.922 112,691 +0.05(+1.41%)
Apr 13, 2007 3.826 3.867 3.818 3.867 89,589 +0.03(+0.75%)
Apr 12, 2007 3.854 3.880 3.831 3.839 87,827 -0.02(-0.47%)
Apr 11, 2007 3.914 3.914 3.844 3.857 186,218 -0.06(-1.53%)
Apr 10, 2007 3.880 3.917 3.859 3.917 70,616 +0.05(+1.42%)
Apr 09, 2007 3.883 3.904 3.854 3.862 87,051 -0.03(-0.74%)
Apr 05, 2007 3.891 3.906 3.888 3.891 51,121 -0.01(-0.30%)
Apr 04, 2007 3.932 3.932 3.896 3.903 42,147 -0.06(-1.41%)
Apr 03, 2007 3.878 3.958 3.878 3.958 76,633 +0.08(+2.08%)
Apr 02, 2007 3.883 3.932 3.833 3.878 115,509 +0.01(+0.13%)
Mar 30, 2007 3.917 3.948 3.836 3.872 198,014 -0.01(-0.13%)
Mar 29, 2007 3.833 3.878 3.806 3.878 3,006,938 +0.06(+1.64%)
Mar 28, 2007 3.857 3.865 3.789 3.815 234,901 -0.06(-1.48%)
Mar 27, 2007 3.914 3.917 3.854 3.872 111,742 -0.04(-1.00%)
Mar 26, 2007 3.930 3.943 3.880 3.912 75,946 -0.01(-0.27%)
Mar 23, 2007 3.904 3.982 3.870 3.922 159,450 -0.00(-0.07%)
Mar 22, 2007 3.932 3.932 3.898 3.925 140,008 -0.01(-0.20%)
Mar 21, 2007 3.857 3.932 3.841 3.932 133,519 +0.06(+1.62%)
Mar 20, 2007 3.872 3.891 3.844 3.870 89,447 -0.04(-1.00%)
Mar 19, 2007 3.901 3.922 3.875 3.909 140,788 +0.02(+0.54%)
Mar 16, 2007 3.917 3.917 3.859 3.888 424,910 -0.03(-0.80%)
Mar 15, 2007 3.807 3.919 3.807 3.919 444,313 +0.11(+3.01%)
Mar 14, 2007 3.750 3.810 3.740 3.805 116,842 +0.05(+1.39%)
Mar 13, 2007 3.885 3.893 3.753 3.753 277,156 -0.13(-3.42%)
Mar 12, 2007 3.839 3.904 3.839 3.885 115,755 +0.02(+0.61%)
Mar 09, 2007 3.867 3.909 3.826 3.862 88,818 +0.01(+0.34%)
Mar 08, 2007 3.898 3.925 3.846 3.849 157,088 -0.01(-0.27%)
Mar 07, 2007 3.930 3.930 3.857 3.859 156,036 -0.05(-1.27%)
Mar 06, 2007 3.849 3.927 3.815 3.909 188,814 +0.08(+2.20%)
Mar 05, 2007 3.826 3.849 3.815 3.825 216,796 +0.00(+0.12%)
Mar 02, 2007 3.839 3.862 3.815 3.820 164,730 -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.