Indicators

Gladstone Investment (NQ: GAIN )

13.85 -0.09 (-0.65%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	2.916	2.928	2.904	2.908	148,824	+0.00(+0.14%)
Nov 26, 2014	2.900	2.904	2.904	2.904	240,496	+0.01(+0.41%)
Nov 25, 2014	2.904	2.904	2.881	2.892	210,651	+0.00(+0.14%)
Nov 24, 2014	2.892	2.912	2.881	2.888	192,655	+0.01(+0.27%)
Nov 21, 2014	2.900	2.904	2.873	2.881	134,774	-0.01(-0.41%)
Nov 20, 2014	2.892	2.900	2.873	2.892	224,366	+0.01(+0.27%)
Nov 19, 2014	2.904	2.908	2.881	2.885	191,781	-0.02(-0.68%)
Nov 18, 2014	2.877	2.910	2.877	2.904	255,162	+0.03(+0.96%)
Nov 17, 2014	2.885	2.892	2.877	2.877	171,224	-0.02(-0.55%)
Nov 14, 2014	2.912	2.920	2.881	2.892	207,610	-0.01(-0.41%)
Nov 13, 2014	2.869	2.959	2.869	2.904	535,570	+0.02(+0.82%)
Nov 12, 2014	2.873	2.881	2.861	2.881	235,689	+0.02(+0.68%)
Nov 11, 2014	2.881	2.881	2.861	2.861	154,130	-0.02(-0.54%)
Nov 10, 2014	2.877	2.884	2.857	2.877	217,500	+0.01(+0.27%)
Nov 07, 2014	2.849	2.888	2.841	2.869	242,488	+0.02(+0.55%)
Nov 06, 2014	2.861	2.877	2.853	2.853	149,998	-0.01(-0.27%)
Nov 05, 2014	2.869	2.877	2.843	2.861	144,840	+0.00(+0.00%)
Nov 04, 2014	2.849	2.861	2.830	2.861	126,073	-0.00(-0.14%)

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.