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 (%)
Jun 30, 2014	2.805	2.812	2.801	2.805	1,211,193	+0.01(+0.27%)
Jun 27, 2014	2.767	2.808	2.767	2.797	11,996,264	+0.02(+0.54%)
Jun 26, 2014	2.755	2.808	2.755	2.782	1,019,627	+0.02(+0.69%)
Jun 25, 2014	2.786	2.808	2.740	2.763	1,463,811	-0.03(-1.22%)
Jun 24, 2014	2.805	2.839	2.793	2.797	803,338	-0.02(-0.54%)
Jun 23, 2014	2.823	2.850	2.805	2.812	830,632	-0.01(-0.40%)
Jun 20, 2014	2.865	2.865	2.823	2.823	826,399	-0.02(-0.80%)
Jun 19, 2014	2.877	2.877	2.846	2.846	402,066	-0.02(-0.66%)
Jun 18, 2014	2.884	2.895	2.842	2.865	499,876	-0.00(-0.13%)
Jun 17, 2014	2.842	2.907	2.842	2.869	455,780	+0.02(+0.66%)
Jun 16, 2014	2.839	2.873	2.839	2.850	658,516	+0.00(+0.00%)
Jun 13, 2014	2.861	2.864	2.846	2.850	449,685	-0.02(-0.52%)
Jun 12, 2014	2.876	2.876	2.820	2.865	885,556	-0.01(-0.39%)
Jun 11, 2014	2.857	2.876	2.857	2.876	337,237	+0.00(+0.00%)
Jun 10, 2014	2.880	2.892	2.869	2.876	409,447	-0.03(-0.91%)
Jun 06, 2014	2.914	2.914	2.888	2.903	441,775	+0.01(+0.26%)
Jun 05, 2014	2.891	2.914	2.869	2.895	510,221	+0.02(+0.65%)
Jun 04, 2014	2.888	2.895	2.861	2.876	458,486	-0.02(-0.78%)
Jun 03, 2014	2.899	2.937	2.880	2.899	357,426	+0.00(+0.13%)

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.