Indicators

Gladstone Investment (NQ: GAIN )

14.16 +0.04 (+0.28%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.961	2.961	2.953	2.957	124,582	-0.00(-0.14%)
Jan 29, 2015	2.949	2.965	2.933	2.961	121,334	+0.01(+0.41%)
Jan 28, 2015	2.973	2.973	2.941	2.949	164,477	-0.02(-0.68%)
Jan 27, 2015	2.933	2.969	2.929	2.969	112,906	+0.02(+0.68%)
Jan 26, 2015	2.965	2.969	2.941	2.949	198,339	-0.01(-0.41%)
Jan 23, 2015	2.961	2.967	2.941	2.961	121,703	+0.01(+0.41%)
Jan 22, 2015	2.933	2.977	2.905	2.949	141,531	+0.02(+0.55%)
Jan 21, 2015	2.945	2.965	2.929	2.933	150,264	-0.03(-1.09%)
Jan 20, 2015	2.945	2.973	2.937	2.965	406,614	+0.02(+0.68%)
Jan 16, 2015	2.921	2.949	2.897	2.945	177,263	+0.03(+1.10%)
Jan 15, 2015	2.933	2.949	2.893	2.913	187,368	-0.04(-1.22%)
Jan 14, 2015	2.925	2.949	2.915	2.949	225,517	+0.01(+0.41%)
Jan 13, 2015	2.925	2.945	2.917	2.937	213,079	+0.01(+0.27%)
Jan 12, 2015	2.941	2.941	2.905	2.929	155,090	-0.00(-0.14%)
Jan 09, 2015	2.945	2.945	2.905	2.933	164,344	-0.01(-0.27%)
Jan 08, 2015	2.913	2.941	2.913	2.941	125,905	+0.03(+1.10%)
Jan 07, 2015	2.913	2.925	2.897	2.909	102,145	+0.01(+0.28%)
Jan 06, 2015	2.901	2.929	2.889	2.901	201,889	-0.01(-0.28%)
Jan 05, 2015	2.857	2.929	2.857	2.909	442,009	+0.06(+2.11%)

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.