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 (%)
Feb 28, 2017	4.551	4.556	4.502	4.541	363,069	-0.02(-0.43%)
Feb 27, 2017	4.541	4.586	4.541	4.561	279,831	+0.02(+0.44%)
Feb 24, 2017	4.551	4.551	4.502	4.541	258,711	-0.02(-0.43%)
Feb 23, 2017	4.531	4.596	4.531	4.561	347,342	+0.04(+0.88%)
Feb 22, 2017	4.512	4.546	4.487	4.521	233,645	+0.00(+0.11%)
Feb 21, 2017	4.521	4.536	4.502	4.517	224,595	+0.01(+0.22%)
Feb 17, 2017		4.507	4.507	4.507	0	-0.05(-1.09%)
Feb 16, 2017	4.561	4.561	4.526	4.556	321,643	+0.00(+0.00%)
Feb 15, 2017	4.531	4.561	4.507	4.556	203,705	+0.03(+0.60%)
Feb 14, 2017	4.541	4.591	4.507	4.529	304,996	+0.01(+0.19%)
Feb 13, 2017	4.569	4.599	4.506	4.520	470,903	-0.04(-0.86%)
Feb 10, 2017	4.545	4.560	4.506	4.560	289,317	+0.02(+0.54%)
Feb 09, 2017	4.520	4.569	4.496	4.535	428,249	+0.01(+0.33%)
Feb 08, 2017	4.486	4.520	4.447	4.520	227,933	+0.04(+0.99%)
Feb 07, 2017	4.422	4.496	4.378	4.476	598,969	+0.05(+1.22%)
Feb 06, 2017	4.383	4.422	4.348	4.422	293,784	+0.07(+1.58%)
Feb 03, 2017	4.334	4.365	4.331	4.353	214,111	+0.01(+0.34%)
Feb 02, 2017	4.407	4.412	4.334	4.338	167,477	-0.05(-1.12%)

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.