Indicators

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.9476	1.044	0.9345	0.9999	291,736	+0.12(+13.02%)
Mar 30, 2009	0.9947	0.9947	0.8272	0.8848	466,464	-0.31(-25.71%)
Mar 26, 2009	1.139	1.191	1.110	1.191	251,374	+0.07(+6.56%)
Mar 25, 2009	1.107	1.136	1.039	1.118	234,664	+0.04(+3.39%)
Mar 24, 2009	1.162	1.191	1.078	1.081	153,499	-0.11(-9.23%)
Mar 23, 2009	1.115	1.204	1.021	1.191	310,188	+0.17(+16.97%)
Mar 20, 2009	1.178	1.228	0.9868	1.018	399,334	-0.15(-12.58%)
Mar 19, 2009	1.243	1.280	1.162	1.165	241,564	-0.06(-4.71%)
Mar 18, 2009	1.105	1.222	1.099	1.222	235,898	+0.11(+10.14%)
Mar 17, 2009	1.039	1.118	1.039	1.110	133,992	+0.07(+6.53%)
Mar 16, 2009	1.029	1.086	1.016	1.042	242,183	+0.03(+3.11%)
Mar 13, 2009	0.9999	1.031	0.9587	1.010	200,859	+0.02(+1.85%)
Mar 12, 2009	0.6596	1.044	0.6544	0.9921	414,951	+0.33(+49.80%)
Mar 11, 2009	0.7041	0.7329	0.6570	0.6623	125,305	-0.04(-6.30%)
Mar 10, 2009	0.5916	0.7172	0.5916	0.7068	380,924	+0.08(+12.50%)
Mar 09, 2009	0.6361	0.7251	0.6073	0.6282	291,346	-0.01(-2.04%)
Mar 06, 2009	0.7513	0.8010	0.5916	0.6413	544,677	-0.12(-16.10%)
Mar 05, 2009	0.8036	0.8062	0.7539	0.7643	252,585	-0.07(-8.75%)
Mar 04, 2009	0.8324	0.8481	0.7513	0.8376	242,450	-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.