Indicators

Gladstone Investment Corporation 8.00% (NQ: GAINL )

25.55 +0.06 (+0.23%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.13	21.13	20.91	20.91	12,738	-0.13(-0.61%)
Sep 27, 2018	20.85	21.13	20.84	21.04	13,485	+0.06(+0.30%)
Sep 26, 2018	20.83	20.98	20.82	20.98	18,069	+0.16(+0.79%)
Sep 25, 2018	20.83	20.89	20.81	20.81	7,742	-0.04(-0.20%)
Sep 24, 2018	20.88	20.89	20.85	20.85	21,962	-0.02(-0.08%)
Sep 21, 2018	20.83	20.87	20.83	20.87	12,616	+0.03(+0.16%)
Sep 20, 2018	20.85	20.89	20.78	20.84	53,552	+0.01(+0.06%)
Sep 19, 2018	20.85	20.89	20.83	20.83	30,929	-0.04(-0.18%)
Sep 18, 2018	20.89	20.89	20.85	20.86	31,417	+0.04(+0.17%)
Sep 17, 2018	20.78	20.83	20.78	20.83	19,264	+0.02(+0.12%)
Sep 14, 2018	20.84	20.84	20.78	20.80	22,963	-0.03(-0.16%)
Sep 13, 2018	20.83	20.84	20.78	20.84	30,421	+0.02(+0.07%)
Sep 12, 2018	20.83	20.84	20.80	20.82	12,110	+0.00(+0.00%)
Sep 11, 2018	20.80	20.87	20.75	20.82	54,620	+0.00(+0.00%)
Sep 10, 2018	20.81	20.82	20.77	20.82	27,537	+0.04(+0.20%)
Sep 07, 2018	20.80	20.80	20.75	20.78	37,254	-0.04(-0.20%)
Sep 06, 2018	20.84	20.88	20.71	20.82	75,338	-0.06(-0.27%)
Sep 05, 2018	20.85	20.91	20.75	20.88	95,029	+0.02(+0.11%)
Sep 04, 2018	20.87	20.92	20.83	20.85	76,567	+0.02(+0.12%)

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.