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 (%)
Jul 31, 2006	3.787	3.821	3.740	3.811	150,180	+0.04(+0.97%)
Jul 28, 2006	3.733	3.785	3.706	3.774	120,075	+0.08(+2.11%)
Jul 27, 2006	3.785	3.790	3.678	3.696	157,737	-0.05(-1.39%)
Jul 26, 2006	3.774	3.798	3.699	3.748	266,993	-0.04(-0.96%)
Jul 25, 2006	3.657	3.798	3.657	3.785	180,719	+0.11(+3.12%)
Jul 24, 2006	3.680	3.696	3.637	3.670	117,431	+0.00(+0.00%)
Jul 21, 2006	3.699	3.699	3.626	3.670	160,115	-0.02(-0.42%)
Jul 20, 2006	3.704	3.704	3.657	3.686	105,618	-0.01(-0.21%)
Jul 19, 2006	3.636	3.706	3.621	3.693	219,826	+0.02(+0.50%)
Jul 18, 2006	3.621	3.683	3.610	3.675	149,673	+0.05(+1.29%)
Jul 17, 2006	3.667	3.709	3.621	3.628	208,539	-0.05(-1.41%)
Jul 14, 2006	3.626	3.693	3.579	3.680	206,587	+0.04(+1.22%)
Jul 13, 2006	3.639	3.665	3.608	3.636	197,482	+0.01(+0.29%)
Jul 12, 2006	3.688	3.720	3.626	3.626	123,675	-0.08(-2.04%)
Jul 11, 2006	3.673	3.722	3.657	3.701	120,444	+0.02(+0.64%)
Jul 10, 2006	3.657	3.740	3.647	3.678	111,246	+0.02(+0.50%)
Jul 07, 2006	3.714	3.759	3.647	3.660	191,838	-0.07(-1.88%)
Jul 06, 2006	3.787	3.826	3.691	3.730	161,652	-0.07(-1.78%)
Jul 05, 2006	3.834	3.847	3.686	3.798	300,241	-0.06(-1.55%)

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.