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 (%)
Feb 28, 2023	11.58	11.59	11.44	11.56	231,135	+0.05(+0.43%)
Feb 27, 2023	11.48	11.58	11.42	11.51	180,596	+0.07(+0.65%)
Feb 24, 2023	11.49	11.56	11.33	11.44	137,463	+0.00(+0.00%)
Feb 23, 2023	11.44	11.55	11.33	11.44	114,774	+0.08(+0.72%)
Feb 22, 2023	11.35	11.41	11.29	11.35	75,242	+0.02(+0.14%)
Feb 21, 2023	11.55	11.55	11.30	11.34	124,913	-0.25(-2.13%)
Feb 17, 2023	11.51	11.60	11.47	11.58	147,062	+0.14(+1.22%)
Feb 16, 2023	11.32	11.54	11.32	11.44	101,780	-0.01(-0.07%)
Feb 15, 2023	11.45	11.51	11.42	11.45	154,617	+0.01(+0.07%)
Feb 14, 2023	11.41	11.52	11.41	11.45	187,515	-0.06(-0.50%)
Feb 13, 2023	11.54	11.62	11.44	11.50	180,589	+0.00(+0.00%)
Feb 10, 2023	11.45	11.56	11.21	11.50	112,948	+0.10(+0.86%)
Feb 09, 2023	11.55	11.66	11.38	11.40	116,061	-0.07(-0.64%)
Feb 08, 2023	11.58	11.58	11.45	11.48	101,929	-0.09(-0.78%)
Feb 07, 2023	11.43	11.58	11.37	11.57	118,727	+0.16(+1.43%)
Feb 06, 2023	11.45	11.56	11.37	11.40	127,855	-0.06(-0.50%)
Feb 03, 2023	11.66	11.83	11.39	11.46	169,892	-0.35(-2.98%)
Feb 02, 2023	11.36	11.90	11.10	11.81	383,598	+0.59(+5.25%)

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.