Indicators

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.867	3.867	3.771	3.806	250,196	-0.03(-0.78%)
Jan 30, 2006	3.880	3.880	3.807	3.836	235,500	-0.02(-0.61%)
Jan 27, 2006	3.938	3.938	3.839	3.859	186,664	-0.06(-1.46%)
Jan 26, 2006	3.891	3.917	3.810	3.917	218,700	+0.08(+1.97%)
Jan 25, 2006	3.839	3.841	3.758	3.841	210,652	+0.02(+0.48%)
Jan 24, 2006	3.784	3.841	3.755	3.823	202,565	-0.00(-0.07%)
Jan 23, 2006	3.815	3.841	3.784	3.826	147,100	+0.06(+1.66%)
Jan 20, 2006	3.836	3.836	3.750	3.763	184,264	-0.04(-1.16%)
Jan 19, 2006	3.828	3.828	3.742	3.807	122,863	+0.05(+1.25%)
Jan 18, 2006	3.763	3.841	3.737	3.760	166,665	-0.03(-0.89%)
Jan 17, 2006	3.750	3.841	3.750	3.794	89,586	-0.02(-0.48%)
Jan 13, 2006	3.802	3.865	3.732	3.813	305,541	+0.01(+0.21%)
Jan 12, 2006	3.828	3.841	3.787	3.805	196,605	-0.00(-0.07%)
Jan 11, 2006	3.719	3.836	3.654	3.807	308,014	+0.14(+3.84%)
Jan 10, 2006	3.682	3.737	3.609	3.667	448,211	+0.04(+1.15%)
Jan 09, 2006	3.633	3.646	3.581	3.625	215,125	+0.02(+0.58%)
Jan 06, 2006	3.682	3.711	3.581	3.604	226,111	-0.01(-0.14%)
Jan 05, 2006	3.638	3.711	3.596	3.609	231,764	-0.04(-1.07%)
Jan 04, 2006	3.656	3.693	3.594	3.648	237,013	+0.02(+0.57%)

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.