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 (%)
Sep 29, 2017	4.928	4.965	4.918	4.954	199,096	+0.04(+0.74%)
Sep 28, 2017	4.907	4.944	4.897	4.918	162,978	-0.01(-0.11%)
Sep 27, 2017	4.897	4.933	4.886	4.923	251,132	+0.03(+0.64%)
Sep 26, 2017	4.834	4.902	4.834	4.891	177,381	+0.04(+0.86%)
Sep 25, 2017	4.855	4.865	4.792	4.850	150,666	-0.01(-0.11%)
Sep 22, 2017	4.824	4.871	4.813	4.855	191,131	+0.03(+0.54%)
Sep 21, 2017	4.813	4.845	4.788	4.829	161,614	+0.00(+0.00%)
Sep 20, 2017	4.824	4.845	4.813	4.829	164,880	+0.02(+0.43%)
Sep 19, 2017	4.850	4.867	4.850	4.808	198,626	-0.03(-0.71%)
Sep 18, 2017	4.806	4.842	4.788	4.842	201,731	+0.06(+1.19%)
Sep 15, 2017	4.765	4.796	4.765	4.785	233,874	+0.01(+0.11%)
Sep 14, 2017	4.770	4.796	4.759	4.780	161,645	+0.01(+0.11%)
Sep 13, 2017	4.754	4.791	4.744	4.775	137,184	+0.02(+0.33%)
Sep 12, 2017	4.780	4.796	4.749	4.759	180,630	-0.02(-0.33%)
Sep 11, 2017	4.791	4.822	4.744	4.775	210,204	-0.01(-0.22%)
Sep 08, 2017	4.791	4.822	4.744	4.785	249,337	-0.03(-0.54%)
Sep 07, 2017	4.801	4.843	4.765	4.811	184,463	+0.02(+0.43%)
Sep 06, 2017	4.780	4.821	4.770	4.791	174,713	+0.01(+0.22%)
Sep 05, 2017	4.811	4.834	4.770	4.780	209,759	-0.02(-0.43%)

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.