Indicators

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.64	13.76	13.41	13.53	217,721	-0.12(-0.86%)
Feb 28, 2024	13.93	14.00	13.58	13.64	166,643	-0.32(-2.32%)
Feb 27, 2024	14.02	14.02	13.84	13.97	100,986	+0.01(+0.07%)
Feb 26, 2024	14.18	14.18	13.90	13.96	107,569	-0.08(-0.56%)
Feb 23, 2024	14.15	14.16	13.90	14.04	100,949	-0.08(-0.56%)
Feb 22, 2024	14.32	14.50	14.04	14.12	746,851	-0.28(-1.91%)
Feb 21, 2024	13.88	14.41	13.86	14.39	686,677	+0.46(+3.32%)
Feb 20, 2024	14.15	14.15	13.93	13.93	164,312	-0.25(-1.73%)
Feb 16, 2024	13.85	14.18	13.75	14.17	789,902	+0.25(+1.83%)
Feb 15, 2024	13.52	13.97	13.52	13.92	476,052	+0.38(+2.82%)
Feb 14, 2024	13.56	13.58	13.39	13.54	155,642	+0.13(+0.95%)
Feb 13, 2024	13.69	13.69	13.39	13.41	173,310	-0.24(-1.79%)
Feb 12, 2024	13.56	13.72	13.54	13.66	158,436	+0.10(+0.72%)
Feb 09, 2024	13.39	13.61	13.35	13.56	234,100	+0.24(+1.84%)
Feb 08, 2024	13.20	13.32	13.14	13.31	171,516	+0.14(+1.04%)
Feb 07, 2024	13.62	13.66	13.00	13.18	423,385	-0.47(-3.44%)
Feb 06, 2024	13.71	13.73	13.52	13.65	125,098	-0.06(-0.43%)
Feb 05, 2024	13.72	13.74	13.52	13.71	149,916	-0.06(-0.43%)
Feb 02, 2024	13.76	13.86	13.71	13.76	187,393	-0.01(-0.07%)

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.