Indicators

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.11	14.24	14.23	14.15	161,101	+0.08(+0.57%)
Mar 27, 2024	13.92	14.12	13.92	14.07	147,336	+0.19(+1.36%)
Mar 26, 2024	13.76	13.90	13.76	13.88	89,923	+0.12(+0.87%)
Mar 25, 2024	13.74	13.88	13.68	13.76	119,385	+0.05(+0.36%)
Mar 22, 2024	13.86	13.88	13.67	13.71	127,362	-0.15(-1.08%)
Mar 21, 2024	13.76	13.89	13.66	13.86	93,067	+0.07(+0.50%)
Mar 20, 2024	13.74	13.85	13.64	13.79	96,223	+0.05(+0.36%)
Mar 19, 2024	13.79	13.85	13.69	13.74	150,092	-0.06(-0.43%)
Mar 18, 2024	13.81	13.92	13.65	13.80	83,162	+0.04(+0.29%)
Mar 15, 2024	13.76	13.83	13.71	13.76	144,751	+0.09(+0.65%)
Mar 14, 2024	14.08	14.08	13.66	13.67	119,304	-0.35(-2.47%)
Mar 13, 2024	13.94	14.11	13.91	14.02	79,560	+0.06(+0.42%)
Mar 12, 2024	13.92	13.97	13.81	13.96	95,279	+0.11(+0.78%)
Mar 11, 2024	13.79	13.99	13.78	13.85	123,346	-0.05(-0.36%)
Mar 08, 2024	13.84	13.96	13.76	13.90	108,172	+0.16(+1.15%)
Mar 07, 2024	13.74	13.83	13.60	13.74	108,105	+0.08(+0.58%)
Mar 06, 2024	13.47	13.68	13.41	13.66	90,092	+0.19(+1.39%)
Mar 05, 2024	13.54	13.64	13.44	13.47	96,964	-0.05(-0.37%)
Mar 04, 2024	13.61	13.65	13.45	13.52	137,271	-0.08(-0.58%)

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.