Indicators

Gladstone Investment (NQ: GAIN )

13.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	3.235	3.263	3.218	3.243	559,845	+0.02(+0.63%)
Feb 26, 2015	3.214	3.227	3.198	3.222	292,063	+0.01(+0.38%)
Feb 25, 2015	3.198	3.214	3.178	3.210	278,307	+0.02(+0.64%)
Feb 24, 2015	3.198	3.202	3.153	3.190	288,631	+0.00(+0.00%)
Feb 23, 2015	3.182	3.194	3.170	3.190	337,412	+0.01(+0.38%)
Feb 20, 2015	3.157	3.178	3.133	3.178	200,446	+0.02(+0.65%)
Feb 19, 2015	3.170	3.178	3.149	3.157	219,703	-0.01(-0.39%)
Feb 18, 2015	3.165	3.174	3.129	3.170	194,155	+0.00(+0.13%)
Feb 17, 2015	3.133	3.165	3.104	3.165	340,257	+0.03(+1.04%)
Feb 13, 2015	3.088	3.133	3.133	3.133	238,343	+0.04(+1.45%)
Feb 12, 2015	3.096	3.108	3.052	3.088	433,053	+0.00(+0.00%)
Feb 11, 2015	3.173	3.177	3.072	3.088	396,348	-0.09(-2.80%)
Feb 10, 2015	3.153	3.181	3.096	3.177	404,935	+0.04(+1.16%)
Feb 09, 2015	3.080	3.141	3.064	3.141	454,280	+0.05(+1.57%)
Feb 06, 2015	3.031	3.092	3.023	3.092	406,746	+0.06(+2.00%)
Feb 05, 2015	2.995	3.031	2.979	3.031	296,309	+0.05(+1.76%)
Feb 04, 2015	2.951	2.999	2.951	2.979	164,353	+0.00(+0.00%)
Feb 03, 2015	2.971	2.991	2.955	2.979	228,842	+0.01(+0.27%)

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.