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 (%)
Feb 28, 2006 3.945 3.945 3.909 3.925 225,651 -0.02(-0.53%)
Feb 27, 2006 3.943 3.948 3.914 3.945 304,212 +0.01(+0.20%)
Feb 24, 2006 3.925 3.945 3.875 3.938 292,412 +0.04(+1.00%)
Feb 23, 2006 3.914 3.945 3.875 3.898 242,961 -0.03(-0.80%)
Feb 22, 2006 3.893 3.943 3.888 3.930 322,467 +0.03(+0.67%)
Feb 21, 2006 3.943 3.945 3.818 3.904 129,114 -0.01(-0.20%)
Feb 17, 2006 3.958 3.971 3.893 3.912 269,618 -0.01(-0.27%)
Feb 16, 2006 3.932 4.010 3.909 3.922 277,628 -0.03(-0.86%)
Feb 15, 2006 3.922 3.971 3.867 3.956 185,638 +0.08(+1.95%)
Feb 14, 2006 3.932 3.940 3.867 3.880 171,020 -0.04(-0.93%)
Feb 13, 2006 3.927 3.927 3.866 3.917 181,783 +0.04(+0.94%)
Feb 10, 2006 3.859 3.906 3.841 3.880 274,245 +0.01(+0.20%)
Feb 09, 2006 3.932 3.940 3.831 3.872 168,101 -0.03(-0.87%)
Feb 08, 2006 3.906 3.945 3.854 3.906 195,373 +0.03(+0.67%)
Feb 07, 2006 3.883 3.943 3.875 3.880 163,113 -0.01(-0.33%)
Feb 06, 2006 3.888 3.958 3.852 3.893 188,219 -0.01(-0.27%)
Feb 03, 2006 3.906 3.932 3.854 3.904 169,119 +0.01(+0.20%)
Feb 02, 2006 3.844 3.958 3.828 3.896 224,449 +0.04(+0.94%)
Feb 01, 2006 3.836 3.891 3.792 3.859 177,897 +0.05(+1.40%)
Jan 31, 2006 3.867 3.867 3.771 3.806 250,196 -0.03(-0.78%)
Jan 30, 2006 3.880 3.880 3.807 3.836 235,500 -0.02(-0.61%)
Jan 27, 2006 3.938 3.938 3.839 3.859 186,664 -0.06(-1.46%)
Jan 26, 2006 3.891 3.917 3.810 3.917 218,700 +0.08(+1.97%)
Jan 25, 2006 3.839 3.841 3.758 3.841 210,652 +0.02(+0.48%)
Jan 24, 2006 3.784 3.841 3.755 3.823 202,565 -0.00(-0.07%)
Jan 23, 2006 3.815 3.841 3.784 3.826 147,100 +0.06(+1.66%)
Jan 20, 2006 3.836 3.836 3.750 3.763 184,264 -0.04(-1.16%)
Jan 19, 2006 3.828 3.828 3.742 3.807 122,863 +0.05(+1.25%)
Jan 18, 2006 3.763 3.841 3.737 3.760 166,665 -0.03(-0.89%)
Jan 17, 2006 3.750 3.841 3.750 3.794 89,586 -0.02(-0.48%)
Jan 13, 2006 3.802 3.865 3.732 3.813 305,541 +0.01(+0.21%)
Jan 12, 2006 3.828 3.841 3.787 3.805 196,605 -0.00(-0.07%)
Jan 11, 2006 3.719 3.836 3.654 3.807 308,014 +0.14(+3.84%)
Jan 10, 2006 3.682 3.737 3.609 3.667 448,211 +0.04(+1.15%)
Jan 09, 2006 3.633 3.646 3.581 3.625 215,125 +0.02(+0.58%)
Jan 06, 2006 3.682 3.711 3.581 3.604 226,111 -0.01(-0.14%)
Jan 05, 2006 3.638 3.711 3.596 3.609 231,764 -0.04(-1.07%)
Jan 04, 2006 3.656 3.693 3.594 3.648 237,013 +0.02(+0.57%)
Jan 03, 2006 3.565 3.643 3.516 3.628 267,637 +0.09(+2.50%)
Dec 30, 2005 3.526 3.607 3.508 3.539 250,825 +0.02(+0.44%)
Dec 29, 2005 3.615 3.615 3.505 3.523 275,889 -0.08(-2.31%)
Dec 28, 2005 3.555 3.612 3.516 3.607 183,549 +0.08(+2.14%)
Dec 27, 2005 3.555 3.578 3.531 3.531 297,212 -0.01(-0.37%)
Dec 23, 2005 3.552 3.576 3.518 3.544 280,174 +0.00(+0.00%)
Dec 22, 2005 3.479 3.578 3.479 3.544 303,586 +0.05(+1.34%)
Dec 21, 2005 3.544 3.557 3.484 3.497 238,342 -0.02(-0.52%)
Dec 20, 2005 3.497 3.578 3.492 3.516 496,306 -0.01(-0.15%)
Dec 19, 2005 3.568 3.589 3.495 3.521 292,024 -0.09(-2.38%)
Dec 16, 2005 3.607 3.615 3.531 3.607 566,301 +0.02(+0.58%)
Dec 15, 2005 3.591 3.609 3.534 3.586 219,956 -0.01(-0.15%)
Dec 14, 2005 3.609 3.620 3.568 3.591 244,912 -0.01(-0.29%)
Dec 13, 2005 3.609 3.617 3.550 3.602 302,208 +0.02(+0.58%)
Dec 12, 2005 3.583 3.609 3.542 3.581 290,861 +0.03(+0.73%)
Dec 09, 2005 3.555 3.615 3.542 3.555 398,364 -0.02(-0.44%)
Dec 08, 2005 3.552 3.594 3.547 3.570 247,362 +0.03(+0.81%)
Dec 07, 2005 3.603 3.620 3.531 3.542 503,172 -0.05(-1.31%)
Dec 06, 2005 3.594 3.633 3.552 3.589 376,657 -0.00(-0.07%)
Dec 05, 2005 3.648 3.648 3.568 3.591 386,556 -0.05(-1.36%)
Dec 02, 2005 3.615 3.664 3.609 3.641 217,287 +0.03(+0.79%)
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.