Indicators

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		5.966	5.966	5.966	0	-0.03(-0.45%)
Dec 28, 2017	5.982	5.998	5.939	5.993	281,487	+0.02(+0.27%)
Dec 27, 2017	5.987	6.003	5.955	5.977	255,085	+0.03(+0.45%)
Dec 26, 2017	5.982	5.982	5.897	5.950	425,477	-0.03(-0.54%)
Dec 22, 2017	5.998	6.041	5.955	5.982	292,174	-0.01(-0.09%)
Dec 21, 2017	5.971	6.041	5.971	5.987	266,816	+0.02(+0.36%)
Dec 20, 2017	6.003	6.018	5.939	5.966	329,030	-0.02(-0.27%)
Dec 19, 2017	6.094	6.121	5.934	5.982	392,845	-0.07(-1.24%)
Dec 18, 2017	6.089	6.148	6.014	6.057	602,474	+0.00(+0.04%)
Dec 15, 2017	5.927	6.060	5.900	6.054	743,908	+0.15(+2.61%)
Dec 14, 2017	5.927	5.937	5.847	5.900	276,384	-0.02(-0.36%)
Dec 13, 2017	5.842	5.943	5.842	5.921	413,363	+0.09(+1.46%)
Dec 12, 2017	5.863	5.884	5.836	5.836	323,466	-0.04(-0.72%)
Dec 11, 2017	5.916	5.943	5.858	5.879	376,424	-0.02(-0.27%)
Dec 08, 2017	5.863	5.921	5.858	5.895	192,668	+0.04(+0.64%)
Dec 07, 2017	5.921	5.934	5.847	5.858	306,709	-0.06(-0.99%)
Dec 06, 2017	5.730	5.975	5.730	5.916	676,720	+0.19(+3.25%)
Dec 05, 2017	5.778	5.794	5.725	5.730	210,175	-0.05(-0.83%)
Dec 04, 2017	5.778	5.794	5.741	5.778	270,312	+0.04(+0.74%)

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.