Indicators

Gladstone Investment (NQ: GAIN )

13.71 -0.23 (-1.65%)

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 (%)
Feb 27, 2015	3.233	3.262	3.217	3.241	560,131	+0.02(+0.63%)
Feb 26, 2015	3.213	3.225	3.196	3.221	292,212	+0.01(+0.38%)
Feb 25, 2015	3.196	3.213	3.176	3.209	278,449	+0.02(+0.64%)
Feb 24, 2015	3.196	3.200	3.152	3.188	288,779	+0.00(+0.00%)
Feb 23, 2015	3.180	3.192	3.168	3.188	337,584	+0.01(+0.38%)
Feb 20, 2015	3.156	3.176	3.131	3.176	200,549	+0.02(+0.65%)
Feb 19, 2015	3.168	3.176	3.148	3.156	219,815	-0.01(-0.39%)
Feb 18, 2015	3.164	3.172	3.127	3.168	194,254	+0.00(+0.13%)
Feb 17, 2015	3.131	3.164	3.103	3.164	340,431	+0.03(+1.04%)
Feb 13, 2015	3.086	3.131	3.131	3.131	238,465	+0.04(+1.45%)
Feb 12, 2015	3.095	3.107	3.050	3.086	433,274	+0.00(+0.00%)
Feb 11, 2015	3.171	3.175	3.070	3.086	396,550	-0.09(-2.80%)
Feb 10, 2015	3.151	3.179	3.095	3.175	405,142	+0.04(+1.16%)
Feb 09, 2015	3.078	3.139	3.062	3.139	454,512	+0.05(+1.57%)
Feb 06, 2015	3.030	3.091	3.022	3.091	406,954	+0.06(+2.00%)
Feb 05, 2015	2.994	3.030	2.977	3.030	296,461	+0.05(+1.76%)
Feb 04, 2015	2.949	2.998	2.949	2.977	164,437	+0.00(+0.00%)
Feb 03, 2015	2.969	2.990	2.953	2.977	228,959	+0.01(+0.27%)

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.