Indicators

Gladstone Investment (NQ: GAIN )

13.89 +0.18 (+1.31%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.9427	1.039	0.9297	0.9948	293,238	+0.11(+13.02%)
Mar 30, 2009	0.9896	0.9896	0.8229	0.8802	468,866	-0.30(-25.71%)
Mar 26, 2009	1.133	1.185	1.104	1.185	252,669	+0.07(+6.56%)
Mar 25, 2009	1.102	1.130	1.034	1.112	235,873	+0.04(+3.39%)
Mar 24, 2009	1.156	1.185	1.073	1.076	154,289	-0.11(-9.23%)
Mar 23, 2009	1.109	1.198	1.016	1.185	311,785	+0.17(+16.97%)
Mar 20, 2009	1.172	1.221	0.9818	1.013	401,390	-0.15(-12.58%)
Mar 19, 2009	1.237	1.273	1.156	1.159	242,808	-0.06(-4.71%)
Mar 18, 2009	1.099	1.216	1.094	1.216	237,113	+0.11(+10.14%)
Mar 17, 2009	1.034	1.112	1.034	1.104	134,682	+0.07(+6.53%)
Mar 16, 2009	1.023	1.081	1.010	1.036	243,430	+0.03(+3.11%)
Mar 13, 2009	0.9948	1.026	0.9538	1.005	201,893	+0.02(+1.85%)
Mar 12, 2009	0.6563	1.039	0.6510	0.9870	417,088	+0.33(+49.80%)
Mar 11, 2009	0.7005	0.7292	0.6537	0.6589	125,950	-0.04(-6.30%)
Mar 10, 2009	0.5885	0.7136	0.5885	0.7031	382,885	+0.08(+12.50%)
Mar 09, 2009	0.6328	0.7213	0.6042	0.6250	292,846	-0.01(-2.04%)
Mar 06, 2009	0.7474	0.7969	0.5885	0.6380	547,481	-0.12(-16.10%)
Mar 05, 2009	0.7995	0.8021	0.7500	0.7604	253,886	-0.07(-8.75%)
Mar 04, 2009	0.8281	0.8438	0.7474	0.8333	243,698	-0.12(-12.57%)

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.