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, 2022	11.42	11.43	11.20	11.36	140,456	-0.08(-0.66%)
Feb 25, 2022	11.36	11.56	11.34	11.44	117,216	+0.22(+1.96%)
Feb 24, 2022	10.70	11.27	10.51	11.22	223,726	+0.27(+2.42%)
Feb 23, 2022	11.24	11.45	10.85	10.95	338,788	-0.28(-2.50%)
Feb 22, 2022	11.46	11.53	11.17	11.23	256,545	-0.32(-2.76%)
Feb 18, 2022				11.55	0	-0.13(-1.10%)
Feb 17, 2022	11.92	11.92	11.64	11.68	150,926	-0.26(-2.19%)
Feb 16, 2022	11.97	12.02	11.86	11.94	100,372	+0.08(+0.70%)
Feb 15, 2022	12.01	12.08	11.82	11.86	107,319	+0.11(+0.90%)
Feb 14, 2022	11.83	12.00	11.68	11.76	143,381	-0.12(-1.02%)
Feb 11, 2022	11.99	12.08	11.80	11.88	120,103	-0.05(-0.44%)
Feb 10, 2022	11.89	12.22	11.85	11.93	152,072	+0.04(+0.32%)
Feb 09, 2022	12.02	12.10	11.79	11.89	164,937	-0.11(-0.94%)
Feb 08, 2022	12.08	12.13	11.93	12.00	136,773	-0.02(-0.13%)
Feb 07, 2022	11.86	12.13	11.83	12.02	113,629	+0.19(+1.59%)
Feb 04, 2022	11.81	11.98	11.64	11.83	120,414	-0.03(-0.25%)
Feb 03, 2022	12.06		11.80	11.86	144,611	-0.27(-2.24%)
Feb 02, 2022	12.22	12.25	12.00	12.13	142,850	+0.03(+0.25%)

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.