Indicators

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.865	3.865	3.769	3.804	250,323	-0.03(-0.78%)
Jan 30, 2006	3.878	3.878	3.805	3.834	235,620	-0.02(-0.61%)
Jan 27, 2006	3.936	3.936	3.837	3.857	186,759	-0.06(-1.46%)
Jan 26, 2006	3.889	3.915	3.808	3.915	218,812	+0.08(+1.97%)
Jan 25, 2006	3.837	3.839	3.756	3.839	210,759	+0.02(+0.48%)
Jan 24, 2006	3.782	3.839	3.753	3.821	202,668	-0.00(-0.07%)
Jan 23, 2006	3.813	3.839	3.782	3.824	147,176	+0.06(+1.66%)
Jan 20, 2006	3.834	3.834	3.748	3.761	184,358	-0.04(-1.16%)
Jan 19, 2006	3.826	3.826	3.740	3.805	122,925	+0.05(+1.25%)
Jan 18, 2006	3.761	3.839	3.735	3.759	166,750	-0.03(-0.89%)
Jan 17, 2006	3.748	3.839	3.748	3.792	89,631	-0.02(-0.48%)
Jan 13, 2006	3.800	3.863	3.730	3.811	305,697	+0.01(+0.21%)
Jan 12, 2006	3.826	3.839	3.785	3.803	196,706	-0.00(-0.07%)
Jan 11, 2006	3.717	3.834	3.652	3.805	308,171	+0.14(+3.84%)
Jan 10, 2006	3.680	3.735	3.608	3.665	448,439	+0.04(+1.15%)
Jan 09, 2006	3.631	3.644	3.579	3.623	215,235	+0.02(+0.58%)
Jan 06, 2006	3.680	3.709	3.579	3.602	226,227	-0.01(-0.14%)
Jan 05, 2006	3.636	3.709	3.595	3.608	231,882	-0.04(-1.07%)
Jan 04, 2006	3.654	3.691	3.592	3.647	237,134	+0.02(+0.57%)

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.