Indicators

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.376	5.417	5.290	5.290	323,895	-0.05(-0.90%)
Feb 27, 2018	5.354	5.370	5.322	5.338	290,452	-0.01(-0.20%)
Feb 26, 2018	5.317	5.370	5.317	5.349	201,621	+0.04(+0.70%)
Feb 23, 2018	5.349	5.407	5.296	5.312	291,061	-0.03(-0.60%)
Feb 22, 2018	5.376	5.407	5.338	5.344	220,362	-0.02(-0.40%)
Feb 21, 2018	5.376	5.503	5.365	5.365	213,879	+0.01(+0.10%)
Feb 20, 2018	5.535	5.556	5.317	5.360	449,877	-0.18(-3.17%)
Feb 16, 2018		5.535	5.535	5.535	0	+0.03(+0.48%)
Feb 15, 2018	5.572	5.604	5.471	5.508	331,499	-0.02(-0.34%)
Feb 14, 2018	5.538	5.575	5.501	5.527	361,516	+0.00(+0.00%)
Feb 13, 2018	5.495	5.633	5.469	5.527	327,550	+0.03(+0.48%)
Feb 12, 2018	5.495	5.570	5.458	5.501	383,064	+0.06(+1.17%)
Feb 09, 2018	5.458	5.559	5.400	5.437	502,328	+0.03(+0.59%)
Feb 08, 2018	5.548	5.630	5.406	5.406	567,932	-0.10(-1.82%)
Feb 07, 2018	5.036	5.649	5.036	5.506	1,280,451	+0.54(+10.85%)
Feb 06, 2018	4.782	4.983	4.756	4.967	983,926	+0.05(+1.08%)
Feb 05, 2018	5.073	5.106	4.771	4.914	1,453,579	-0.19(-3.73%)
Feb 02, 2018	5.221	5.252	5.088	5.104	552,025	-0.15(-2.82%)

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.