Indicators

Gladstone Investment (NQ: GAIN )

13.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	4.331	4.341	4.272	4.302	228,289	-0.02(-0.45%)
Jan 30, 2017	4.361	4.361	4.297	4.322	197,985	-0.04(-0.90%)
Jan 27, 2017	4.317	4.366	4.312	4.361	178,381	+0.03(+0.68%)
Jan 26, 2017	4.341	4.346	4.297	4.331	245,993	-0.01(-0.23%)
Jan 25, 2017	4.317	4.346	4.297	4.341	228,670	+0.04(+0.91%)
Jan 24, 2017	4.287	4.322	4.248	4.302	203,135	+0.04(+1.04%)
Jan 23, 2017	4.307	4.322	4.228	4.258	239,072	-0.05(-1.14%)
Jan 20, 2017	4.233	4.326	4.204	4.307	314,859	+0.10(+2.45%)
Jan 19, 2017	4.238	4.263	4.174	4.204	268,706	-0.05(-1.27%)
Jan 18, 2017	4.307	4.307	4.238	4.258	216,629	-0.03(-0.66%)
Jan 17, 2017	4.252	4.301	4.242	4.286	362,222	+0.05(+1.27%)
Jan 13, 2017		4.232	4.232	4.232	0	+0.02(+0.58%)
Jan 12, 2017	4.184	4.218	4.154	4.208	159,000	+0.02(+0.47%)
Jan 11, 2017	4.213	4.218	4.174	4.188	155,575	-0.01(-0.35%)
Jan 10, 2017	4.188	4.218	4.169	4.203	146,787	+0.04(+1.06%)
Jan 09, 2017	4.184	4.208	4.145	4.159	179,909	-0.01(-0.35%)
Jan 06, 2017	4.266	4.293	4.159	4.174	294,566	-0.10(-2.39%)
Jan 05, 2017	4.247	4.315	4.242	4.276	304,128	+0.00(+0.11%)
Jan 04, 2017	4.218	4.296	4.179	4.271	573,659	+0.08(+1.86%)

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.