Indicators

Gladstone Investment (NQ: GAIN )

13.81 -0.13 (-0.93%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	1.395	1.445	1.392	1.421	325,465	+0.03(+2.48%)
Feb 25, 2010	1.334	1.395	1.334	1.387	173,127	+0.02(+1.75%)
Feb 24, 2010	1.310	1.363	1.310	1.363	244,470	+0.06(+4.46%)
Feb 23, 2010	1.331	1.347	1.300	1.305	223,393	-0.03(-1.99%)
Feb 22, 2010	1.346	1.346	1.313	1.331	154,547	-0.01(-0.40%)
Feb 19, 2010	1.347	1.347	1.297	1.337	298,547	-0.01(-0.98%)
Feb 18, 2010	1.329	1.350	1.316	1.350	174,253	+0.03(+2.20%)
Feb 17, 2010	1.297	1.323	1.284	1.321	357,846	-0.02(-1.19%)
Feb 16, 2010	1.345	1.350	1.313	1.337	239,385	+0.02(+1.41%)
Feb 12, 2010	1.289	1.318	1.318	1.318	174,038	+0.01(+0.60%)
Feb 11, 2010	1.289	1.313	1.281	1.310	121,648	+0.01(+0.81%)
Feb 10, 2010	1.297	1.310	1.279	1.300	143,519	+0.00(+0.00%)
Feb 09, 2010	1.310	1.313	1.247	1.300	137,414	+0.01(+0.61%)
Feb 08, 2010	1.297	1.313	1.260	1.292	247,344	+0.00(+0.00%)
Feb 05, 2010	1.213	1.297	1.205	1.292	329,595	+0.08(+6.72%)
Feb 04, 2010	1.226	1.242	1.208	1.211	195,646	-0.03(-2.33%)
Feb 03, 2010	1.226	1.253	1.226	1.239	126,762	+0.01(+0.64%)
Feb 02, 2010	1.224	1.239	1.213	1.232	305,036	+0.01(+0.43%)

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.