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 (%)
Dec 30, 2011	2.246	2.249	2.203	2.206	203,231	-0.03(-1.22%)
Dec 29, 2011	2.212	2.258	2.197	2.234	212,556	+0.04(+1.66%)
Dec 28, 2011	2.225	2.228	2.188	2.197	196,961	-0.02(-1.09%)
Dec 27, 2011	2.197	2.240	2.182	2.222	128,826	+0.01(+0.27%)
Dec 23, 2011	2.215	2.233	2.188	2.215	106,512	+0.02(+0.97%)
Dec 21, 2011	2.225	2.225	2.182	2.194	202,642	-0.04(-1.90%)
Dec 20, 2011	2.203	2.243	2.172	2.237	338,991	+0.07(+3.08%)
Dec 19, 2011	2.240	2.255	2.170	2.170	260,750	-0.05(-2.46%)
Dec 16, 2011	2.237	2.258	2.206	2.225	572,671	+0.00(+0.14%)
Dec 15, 2011	2.237	2.250	2.173	2.222	415,433	+0.02(+0.68%)
Dec 14, 2011	2.164	2.216	2.155	2.206	280,476	+0.03(+1.38%)
Dec 13, 2011	2.209	2.252	2.161	2.176	188,936	-0.01(-0.55%)
Dec 12, 2011	2.194	2.206	2.167	2.188	171,257	-0.03(-1.49%)
Dec 09, 2011	2.155	2.234	2.155	2.222	223,528	+0.08(+3.80%)
Dec 08, 2011	2.197	2.212	2.140	2.140	217,105	-0.08(-3.40%)
Dec 07, 2011	2.231	2.238	2.179	2.216	443,874	-0.03(-1.47%)
Dec 06, 2011	2.237	2.276	2.216	2.249	253,608	+0.01(+0.54%)
Dec 05, 2011	2.231	2.258	2.204	2.237	257,881	+0.04(+1.78%)
Dec 02, 2011	2.197	2.206	2.155	2.197	175,895	+0.03(+1.53%)

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.