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 (%)
Jul 29, 2016	3.573	3.580	3.545	3.578	306,117	+0.00(+0.13%)
Jul 28, 2016	3.559	3.578	3.540	3.573	221,678	+0.02(+0.66%)
Jul 27, 2016	3.564	3.573	3.536	3.550	261,290	-0.01(-0.40%)
Jul 26, 2016	3.573	3.578	3.543	3.564	336,794	+0.00(+0.00%)
Jul 25, 2016	3.536	3.583	3.484	3.564	427,849	+0.04(+1.07%)
Jul 22, 2016	3.479	3.536	3.479	3.526	245,872	+0.04(+1.21%)
Jul 21, 2016	3.526	3.526	3.437	3.484	533,728	-0.05(-1.33%)
Jul 20, 2016	3.559	3.559	3.517	3.531	253,986	-0.00(-0.10%)
Jul 19, 2016	3.520	3.544	3.510	3.534	308,487	+0.01(+0.40%)
Jul 18, 2016	3.497	3.539	3.497	3.520	427,417	+0.02(+0.53%)
Jul 15, 2016	3.474	3.511	3.465	3.502	350,785	+0.03(+0.81%)
Jul 14, 2016	3.469	3.474	3.450	3.474	353,741	+0.02(+0.68%)
Jul 13, 2016	3.432	3.460	3.431	3.450	287,375	+0.02(+0.54%)
Jul 12, 2016	3.418	3.441	3.390	3.432	424,621	+0.01(+0.41%)
Jul 11, 2016	3.413	3.441	3.390	3.418	438,196	+0.00(+0.00%)
Jul 08, 2016	3.432	3.441	3.409	3.418	330,804	-0.00(-0.14%)
Jul 07, 2016	3.409	3.423	3.404	3.423	268,157	+0.04(+1.10%)
Jul 05, 2016	3.367	3.395	3.353	3.385	267,280	+0.01(+0.41%)

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.