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 (%)
Apr 30, 2007 3.787 3.811 3.722 3.730 255,322 -0.05(-1.31%)
Apr 27, 2007 3.748 3.800 3.420 3.779 236,638 +0.00(+0.07%)
Apr 26, 2007 3.821 3.821 3.748 3.777 220,575 -0.02(-0.62%)
Apr 25, 2007 3.821 3.821 3.779 3.800 102,521 -0.00(-0.07%)
Apr 24, 2007 3.844 3.850 3.777 3.803 103,474 -0.03(-0.75%)
Apr 23, 2007 3.829 3.850 3.811 3.831 131,389 -0.01(-0.27%)
Apr 20, 2007 3.850 3.850 3.800 3.842 272,883 +0.04(+1.16%)
Apr 19, 2007 3.852 3.883 3.777 3.798 293,856 -0.05(-1.22%)
Apr 18, 2007 3.891 3.902 3.844 3.844 106,724 -0.06(-1.47%)
Apr 17, 2007 3.920 3.928 3.878 3.902 123,625 -0.02(-0.46%)
Apr 16, 2007 3.876 3.920 3.873 3.920 112,748 +0.05(+1.41%)
Apr 13, 2007 3.824 3.865 3.816 3.865 89,635 +0.03(+0.75%)
Apr 12, 2007 3.852 3.878 3.829 3.837 87,872 -0.02(-0.47%)
Apr 11, 2007 3.912 3.912 3.842 3.855 186,313 -0.06(-1.53%)
Apr 10, 2007 3.878 3.915 3.857 3.915 70,652 +0.05(+1.42%)
Apr 09, 2007 3.881 3.902 3.852 3.860 87,096 -0.03(-0.74%)
Apr 05, 2007 3.889 3.904 3.886 3.889 51,147 -0.01(-0.30%)
Apr 04, 2007 3.930 3.930 3.894 3.901 42,168 -0.06(-1.41%)
Apr 03, 2007 3.876 3.956 3.876 3.956 76,673 +0.08(+2.08%)
Apr 02, 2007 3.881 3.930 3.831 3.876 115,568 +0.01(+0.13%)
Mar 30, 2007 3.915 3.946 3.834 3.870 198,116 -0.01(-0.13%)
Mar 29, 2007 3.831 3.876 3.804 3.876 3,008,473 +0.06(+1.64%)
Mar 28, 2007 3.855 3.863 3.787 3.813 235,021 -0.06(-1.48%)
Mar 27, 2007 3.912 3.915 3.852 3.870 111,799 -0.04(-1.00%)
Mar 26, 2007 3.928 3.941 3.878 3.910 75,985 -0.01(-0.27%)
Mar 23, 2007 3.902 3.980 3.868 3.920 159,531 -0.00(-0.07%)
Mar 22, 2007 3.930 3.930 3.896 3.923 140,080 -0.01(-0.20%)
Mar 21, 2007 3.855 3.930 3.839 3.930 133,587 +0.06(+1.62%)
Mar 20, 2007 3.870 3.889 3.842 3.868 89,493 -0.04(-1.00%)
Mar 19, 2007 3.899 3.920 3.873 3.907 140,859 +0.02(+0.54%)
Mar 16, 2007 3.915 3.915 3.857 3.886 425,127 -0.03(-0.80%)
Mar 15, 2007 3.805 3.917 3.805 3.917 444,540 +0.11(+3.01%)
Mar 14, 2007 3.748 3.808 3.738 3.803 116,901 +0.05(+1.39%)
Mar 13, 2007 3.883 3.891 3.751 3.751 277,297 -0.13(-3.42%)
Mar 12, 2007 3.837 3.902 3.837 3.883 115,814 +0.02(+0.61%)
Mar 09, 2007 3.865 3.907 3.824 3.860 88,863 +0.01(+0.34%)
Mar 08, 2007 3.896 3.923 3.844 3.847 157,168 -0.01(-0.27%)
Mar 07, 2007 3.928 3.928 3.855 3.857 156,116 -0.05(-1.27%)
Mar 06, 2007 3.847 3.925 3.813 3.907 188,910 +0.08(+2.20%)
Mar 05, 2007 3.824 3.847 3.813 3.823 216,906 +0.00(+0.12%)
Mar 02, 2007 3.837 3.860 3.813 3.818 164,814 -0.03(-0.74%)
Mar 01, 2007 3.790 3.889 3.790 3.847 228,970 +0.02(+0.54%)
Feb 28, 2007 3.946 3.946 3.779 3.826 243,585 +0.01(+0.34%)
Feb 27, 2007 3.954 3.954 3.782 3.813 445,516 -0.12(-3.11%)
Feb 26, 2007 3.956 3.956 3.920 3.936 259,275 +0.00(+0.00%)
Feb 23, 2007 3.977 3.977 3.920 3.936 204,163 -0.04(-1.05%)
Feb 22, 2007 3.977 3.980 3.930 3.977 153,127 +0.01(+0.20%)
Feb 21, 2007 3.969 3.982 3.930 3.969 231,260 +0.00(+0.00%)
Feb 20, 2007 3.910 3.972 3.896 3.969 208,427 +0.07(+1.87%)
Feb 16, 2007 3.917 3.928 3.881 3.896 172,298 -0.02(-0.60%)
Feb 15, 2007 3.949 3.949 3.910 3.920 311,852 -0.02(-0.59%)
Feb 14, 2007 3.969 3.980 3.930 3.943 315,140 -0.02(-0.59%)
Feb 13, 2007 3.982 3.982 3.917 3.967 169,290 +0.01(+0.33%)
Feb 12, 2007 3.964 3.964 3.925 3.954 384,053 +0.00(+0.07%)
Feb 09, 2007 3.923 3.985 3.923 3.951 307,695 +0.01(+0.20%)
Feb 08, 2007 3.941 3.951 3.912 3.943 253,520 +0.01(+0.13%)
Feb 07, 2007 3.943 3.943 3.902 3.938 340,216 +0.02(+0.40%)
Feb 06, 2007 4.016 4.016 3.860 3.923 560,304 -0.09(-2.14%)
Feb 05, 2007 4.131 4.131 3.972 4.008 192,867 -0.11(-2.59%)
Feb 02, 2007 4.058 4.123 4.058 4.115 91,264 +0.07(+1.61%)
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.