Indicators

Gladstone Investment (NQ: GAIN )

13.75 -0.19 (-1.36%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.945	3.945	3.909	3.925	225,651	-0.02(-0.53%)
Feb 27, 2006	3.943	3.948	3.914	3.945	304,212	+0.01(+0.20%)
Feb 24, 2006	3.925	3.945	3.875	3.938	292,412	+0.04(+1.00%)
Feb 23, 2006	3.914	3.945	3.875	3.898	242,961	-0.03(-0.80%)
Feb 22, 2006	3.893	3.943	3.888	3.930	322,467	+0.03(+0.67%)
Feb 21, 2006	3.943	3.945	3.818	3.904	129,114	-0.01(-0.20%)
Feb 17, 2006	3.958	3.971	3.893	3.912	269,618	-0.01(-0.27%)
Feb 16, 2006	3.932	4.010	3.909	3.922	277,628	-0.03(-0.86%)
Feb 15, 2006	3.922	3.971	3.867	3.956	185,638	+0.08(+1.95%)
Feb 14, 2006	3.932	3.940	3.867	3.880	171,020	-0.04(-0.93%)
Feb 13, 2006	3.927	3.927	3.866	3.917	181,783	+0.04(+0.94%)
Feb 10, 2006	3.859	3.906	3.841	3.880	274,245	+0.01(+0.20%)
Feb 09, 2006	3.932	3.940	3.831	3.872	168,101	-0.03(-0.87%)
Feb 08, 2006	3.906	3.945	3.854	3.906	195,373	+0.03(+0.67%)
Feb 07, 2006	3.883	3.943	3.875	3.880	163,113	-0.01(-0.33%)
Feb 06, 2006	3.888	3.958	3.852	3.893	188,219	-0.01(-0.27%)
Feb 03, 2006	3.906	3.932	3.854	3.904	169,119	+0.01(+0.20%)
Feb 02, 2006	3.844	3.958	3.828	3.896	224,449	+0.04(+0.94%)

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.