Indicators

Gladstone Investment (NQ: GAIN )

13.75 -0.19 (-1.36%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	1.982	2.036	1.973	1.999	269,111	+0.04(+2.17%)
Jan 28, 2011	2.036	2.038	1.925	1.956	488,545	-0.09(-4.29%)
Jan 27, 2011	2.047	2.050	2.016	2.044	144,685	+0.00(+0.14%)
Jan 26, 2011	2.050	2.050	2.013	2.041	188,633	+0.00(+0.00%)
Jan 25, 2011	2.154	2.211	1.999	2.041	792,567	-0.13(-5.99%)
Jan 24, 2011	2.154	2.194	2.154	2.171	90,208	+0.01(+0.39%)
Jan 21, 2011	2.174	2.197	2.154	2.163	330,609	-0.00(-0.13%)
Jan 20, 2011	2.157	2.194	2.157	2.166	163,156	+0.01(+0.26%)
Jan 19, 2011	2.231	2.231	2.152	2.160	154,904	-0.07(-2.92%)
Jan 18, 2011	2.217	2.233	2.180	2.225	128,015	-0.01(-0.63%)
Jan 14, 2011	2.219	2.242	2.203	2.239	210,829	+0.01(+0.50%)
Jan 13, 2011	2.208	2.228	2.191	2.228	327,964	+0.02(+0.89%)
Jan 12, 2011	2.217	2.217	2.177	2.208	126,003	-0.00(-0.13%)
Jan 11, 2011	2.163	2.211	2.163	2.211	204,917	+0.05(+2.48%)
Jan 10, 2011	2.124	2.172	2.124	2.158	119,131	+0.02(+0.79%)
Jan 07, 2011	2.180	2.180	2.124	2.141	198,842	-0.03(-1.42%)
Jan 06, 2011	2.174	2.188	2.155	2.172	123,010	-0.01(-0.39%)
Jan 05, 2011	2.152	2.191	2.152	2.180	126,785	+0.02(+1.04%)
Jan 04, 2011	2.205	2.205	2.138	2.158	154,451	-0.04(-2.04%)

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.