Indicators

Gladstone Investment (NQ: GAIN )

13.71 -0.23 (-1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.194	3.194	3.165	3.165	414,513	-0.03(-0.92%)
May 28, 2015	3.140	3.199	3.132	3.194	467,805	+0.05(+1.59%)
May 27, 2015	3.144	3.153	3.119	3.144	251,175	+0.00(+0.00%)
May 26, 2015	3.148	3.153	3.132	3.144	162,530	-0.01(-0.40%)
May 22, 2015	3.140	3.157	3.157	3.157	175,062	+0.00(+0.00%)
May 21, 2015	3.153	3.169	3.140	3.157	295,592	+0.00(+0.13%)
May 20, 2015	3.153	3.157	3.134	3.153	249,281	+0.00(+0.13%)
May 19, 2015	3.123	3.148	3.119	3.148	254,202	+0.01(+0.40%)
May 18, 2015	3.132	3.148	3.115	3.136	299,434	-0.01(-0.40%)
May 15, 2015	3.132	3.148	3.132	3.148	201,789	+0.01(+0.30%)
May 14, 2015	3.122	3.143	3.110	3.139	343,442	+0.03(+1.07%)
May 13, 2015	3.118	3.131	3.102	3.106	250,284	+0.00(+0.00%)
May 12, 2015	3.135	3.147	3.089	3.106	514,921	-0.03(-1.06%)
May 11, 2015	3.089	3.143	3.089	3.139	320,341	+0.05(+1.75%)
May 08, 2015	3.110	3.114	3.073	3.085	181,451	-0.00(-0.13%)
May 07, 2015	3.106	3.122	3.085	3.089	365,709	-0.02(-0.53%)
May 06, 2015	3.147	3.160	3.098	3.106	255,570	-0.04(-1.19%)
May 05, 2015	3.168	3.172	3.131	3.143	311,276	-0.03(-0.91%)
May 04, 2015	3.172	3.172	3.156	3.172	229,739	+0.00(+0.00%)

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.