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 (%)
May 28, 2021	10.05	10.11	9.989	10.04	174,150	+0.04(+0.36%)
May 27, 2021	9.946	10.05	9.889	10.00	145,710	+0.11(+1.08%)
May 26, 2021	9.654	9.949	9.654	9.896	118,829	+0.17(+1.76%)
May 25, 2021	9.868	9.939	9.711	9.725	107,845	-0.14(-1.45%)
May 24, 2021	9.839	9.910	9.775	9.868	107,161	+0.07(+0.73%)
May 21, 2021	9.718	9.832	9.718	9.796	120,248	+0.04(+0.44%)
May 20, 2021	9.639	9.768	9.568	9.753	105,956	+0.09(+0.88%)
May 19, 2021	9.589	9.739	9.487	9.668	168,142	+0.03(+0.30%)
May 18, 2021	9.704	9.818	9.632	9.639	140,266	-0.08(-0.81%)
May 17, 2021	9.562	9.789	9.512	9.718	233,128	+0.21(+2.16%)
May 14, 2021	9.611	9.682	9.421	9.512	220,465	+0.09(+0.98%)
May 13, 2021	9.200	9.491	9.200	9.420	228,005	+0.21(+2.31%)
May 12, 2021	9.349	9.392	9.044	9.207	400,673	-0.19(-2.04%)
May 11, 2021	9.576	9.576	9.214	9.399	505,417	-0.31(-3.21%)
May 10, 2021	9.846	9.885	9.704	9.711	238,180	-0.09(-0.87%)
May 07, 2021	9.746	9.874	9.746	9.796	142,547	+0.02(+0.22%)
May 06, 2021	9.838	9.895	9.675	9.775	289,333	-0.09(-0.93%)
May 05, 2021	9.860	9.916	9.831	9.867	134,374	+0.02(+0.22%)
May 04, 2021	9.959	10.02	9.796	9.846	248,962	-0.16(-1.63%)

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.