Indicators

Gladstone Investment (NQ: GAIN )

13.70 -0.24 (-1.72%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.005	4.057	3.982	4.023	277,436	+0.04(+0.91%)
Jan 30, 2007	3.990	3.995	3.948	3.987	162,660	+0.02(+0.46%)
Jan 29, 2007	3.977	3.984	3.945	3.969	154,546	+0.02(+0.40%)
Jan 26, 2007	3.948	3.958	3.909	3.953	174,890	+0.02(+0.40%)
Jan 25, 2007	3.940	3.958	3.932	3.938	308,056	-0.02(-0.40%)
Jan 24, 2007	3.958	4.008	3.940	3.953	243,261	+0.00(+0.07%)
Jan 23, 2007	3.974	3.979	3.943	3.951	170,313	-0.03(-0.72%)
Jan 22, 2007	4.034	4.034	3.974	3.979	111,224	-0.07(-1.67%)
Jan 19, 2007	3.987	4.052	3.912	4.047	148,878	+0.01(+0.19%)
Jan 18, 2007	4.065	4.091	4.000	4.039	227,471	-0.03(-0.83%)
Jan 17, 2007	4.138	4.156	4.073	4.073	456,255	-0.07(-1.70%)
Jan 16, 2007	4.167	4.180	4.138	4.143	353,594	-0.02(-0.56%)
Jan 12, 2007	4.099	4.167	4.076	4.167	901,571	+0.07(+1.78%)
Jan 11, 2007	4.063	4.094	4.044	4.094	268,485	+0.05(+1.35%)
Jan 10, 2007	3.990	4.063	3.990	4.039	239,590	+0.02(+0.45%)
Jan 09, 2007	4.042	4.073	3.977	4.021	148,187	-0.01(-0.32%)
Jan 08, 2007	3.984	4.068	3.948	4.034	303,333	+0.06(+1.51%)
Jan 05, 2007	4.018	4.031	3.966	3.974	332,278	-0.07(-1.74%)
Jan 04, 2007	4.076	4.076	3.992	4.044	262,595	-0.02(-0.45%)

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.