Indicators

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	1.262	1.281	1.244	1.252	283,805	+0.00(+0.21%)
Jan 28, 2010	1.289	1.289	1.244	1.249	144,826	-0.03(-2.66%)
Jan 27, 2010	1.236	1.297	1.236	1.283	116,212	+0.04(+3.16%)
Jan 26, 2010	1.257	1.268	1.236	1.244	211,677	-0.02(-1.46%)
Jan 25, 2010	1.286	1.286	1.236	1.262	158,189	-0.01(-0.41%)
Jan 22, 2010	1.247	1.283	1.247	1.268	200,025	+0.02(+1.68%)
Jan 21, 2010	1.289	1.297	1.236	1.247	232,405	-0.04(-3.26%)
Jan 20, 2010	1.278	1.294	1.265	1.289	123,588	-0.01(-0.61%)
Jan 19, 2010	1.273	1.297	1.270	1.297	217,442	+0.03(+2.70%)
Jan 15, 2010	1.294	1.262	1.262	1.262	255,871	-0.03(-2.22%)
Jan 14, 2010	1.265	1.299	1.262	1.291	116,613	+0.02(+1.43%)
Jan 13, 2010	1.262	1.275	1.255	1.273	122,576	+0.02(+1.24%)
Jan 12, 2010	1.239	1.270	1.239	1.257	106,843	+0.01(+0.42%)
Jan 11, 2010	1.273	1.281	1.249	1.252	213,210	-0.01(-0.82%)
Jan 08, 2010	1.270	1.278	1.242	1.262	195,299	-0.01(-0.82%)
Jan 07, 2010	1.239	1.275	1.239	1.273	164,768	+0.03(+2.73%)
Jan 06, 2010	1.242	1.286	1.223	1.239	136,103	-0.00(-0.21%)
Jan 05, 2010	1.247	1.257	1.236	1.242	211,581	-0.02(-1.24%)

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.