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 (%)
Nov 29, 2019	9.167	9.286	9.136	9.273	236,686	+0.14(+1.58%)
Nov 27, 2019	9.029	9.129	8.985	9.129	231,093	+0.16(+1.81%)
Nov 26, 2019	8.879	9.029	8.860	8.967	247,987	+0.15(+1.70%)
Nov 25, 2019	8.823	8.884	8.798	8.816	238,895	+0.03(+0.36%)
Nov 22, 2019	8.766	8.804	8.716	8.785	226,138	+0.04(+0.43%)
Nov 21, 2019	8.766	8.798	8.673	8.748	117,462	-0.03(-0.29%)
Nov 20, 2019	8.729	8.816	8.689	8.773	174,678	+0.04(+0.50%)
Nov 19, 2019	8.691	8.748	8.679	8.729	163,511	+0.05(+0.58%)
Nov 18, 2019	8.691	8.760	8.629	8.679	240,319	-0.07(-0.80%)
Nov 15, 2019	8.637	8.761	8.637	8.749	306,731	+0.11(+1.30%)
Nov 14, 2019	8.705	8.718	8.599	8.637	245,229	-0.04(-0.50%)
Nov 13, 2019	8.674	8.699	8.587	8.680	253,057	+0.01(+0.07%)
Nov 12, 2019	8.556	8.708	8.531	8.674	326,643	+0.17(+1.98%)
Nov 11, 2019	8.456	8.606	8.456	8.506	255,115	+0.05(+0.59%)
Nov 08, 2019	8.300	8.522	8.269	8.456	426,534	+0.18(+2.18%)
Nov 07, 2019	8.431	8.462	8.236	8.276	320,608	-0.12(-1.48%)
Nov 06, 2019	8.282	8.500	8.276	8.400	396,092	+0.14(+1.73%)
Nov 05, 2019	8.089	8.282	8.061	8.257	377,444	+0.19(+2.39%)
Nov 04, 2019	8.051	8.114	8.033	8.064	258,957	+0.01(+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.