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 28, 2019	6.781	6.921	6.769	6.817	297,659	+0.04(+0.63%)
Jun 27, 2019	6.757	6.811	6.738	6.775	207,776	+0.02(+0.27%)
Jun 26, 2019	6.830	6.884	6.751	6.757	157,823	-0.08(-1.15%)
Jun 25, 2019	6.927	6.933	6.830	6.836	116,971	-0.08(-1.14%)
Jun 24, 2019	6.872	6.963	6.860	6.915	130,225	+0.03(+0.44%)
Jun 21, 2019	6.969	6.969	6.866	6.884	380,022	-0.08(-1.22%)
Jun 20, 2019	7.121	7.121	6.921	6.969	248,156	-0.10(-1.46%)
Jun 19, 2019	7.121	7.194	7.066	7.072	187,286	-0.01(-0.09%)
Jun 18, 2019	7.103	7.194	7.072	7.078	201,510	-0.01(-0.19%)
Jun 17, 2019	7.092	7.170	7.062	7.092	267,005	+0.03(+0.43%)
Jun 14, 2019	7.068	7.140	7.050	7.062	261,119	+0.02(+0.26%)
Jun 13, 2019	7.062	7.086	6.971	7.043	239,926	-0.01(-0.09%)
Jun 12, 2019	6.947	7.092	6.941	7.050	243,932	+0.11(+1.57%)
Jun 11, 2019	6.935	6.983	6.881	6.941	237,863	+0.07(+1.05%)
Jun 10, 2019	6.790	6.905	6.772	6.868	193,388	+0.09(+1.34%)
Jun 07, 2019	6.790	6.851	6.754	6.778	226,987	+0.02(+0.36%)
Jun 06, 2019	6.645	6.766	6.645	6.754	171,742	+0.11(+1.63%)
Jun 05, 2019	6.706	6.706	6.621	6.645	243,097	-0.02(-0.36%)
Jun 04, 2019	6.856	6.856	6.663	6.669	411,312	-0.10(-1.52%)

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.