Indicators

Gladstone Investment (NQ: GAIN )

13.71 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.59			11.83	191,819	+0.28(+2.47%)
Jan 28, 2022	11.53	11.56	11.31	11.54	130,365	+0.07(+0.65%)
Jan 27, 2022	11.54	11.69	11.45	11.47	182,030	-0.07(-0.58%)
Jan 26, 2022	11.63	11.95	11.44	11.53	186,627	-0.03(-0.26%)
Jan 25, 2022	10.90	11.59	10.83	11.56	226,838	+0.61(+5.54%)
Jan 24, 2022	11.29	11.33	10.42	10.96	812,612	-0.64(-5.56%)
Jan 21, 2022	11.87	11.99	11.54	11.60	316,616	-0.30(-2.52%)
Jan 20, 2022	12.18	12.25	11.88	11.90	139,261	-0.28(-2.31%)
Jan 19, 2022	12.37	12.39	12.15	12.18	116,750	-0.12(-0.97%)
Jan 18, 2022	12.09	12.42	11.94	12.30	230,449	+0.19(+1.60%)
Jan 14, 2022				12.11	0	-0.31(-2.52%)
Jan 13, 2022	12.59	12.59	12.37	12.42	126,950	-0.12(-0.95%)
Jan 12, 2022	12.55	12.67	12.47	12.54	94,140	+0.00(+0.00%)
Jan 11, 2022	12.45	12.54	12.29	12.54	116,471	+0.14(+1.14%)
Jan 10, 2022	12.50	12.55	12.21	12.40	199,190	-0.21(-1.66%)
Jan 07, 2022	12.60	12.64	12.49	12.61	87,746	+0.01(+0.06%)
Jan 06, 2022	12.51	12.75	12.51	12.60	119,302	+0.08(+0.66%)
Jan 05, 2022	12.71	12.76	12.51	12.52	132,674	-0.16(-1.29%)
Jan 04, 2022	12.68	12.75	12.62	12.68	96,214	+0.02(+0.18%)

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.