Indicators

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	14.16	14.29	14.15	14.19	104,419	+0.06(+0.42%)
Apr 25, 2024	14.12	14.23	14.07	14.13	75,288	-0.01(-0.07%)
Apr 24, 2024	14.17	14.22	14.09	14.14	53,434	-0.08(-0.56%)
Apr 23, 2024	14.18	14.25	14.16	14.22	81,990	+0.01(+0.07%)
Apr 22, 2024	14.04	14.24	14.00	14.21	93,067	+0.17(+1.21%)
Apr 19, 2024	13.90	14.16	13.90	14.04	111,036	+0.08(+0.57%)
Apr 18, 2024	13.87	14.05	13.81	13.96	78,876	+0.09(+0.65%)
Apr 17, 2024	13.81	13.94	13.79	13.87	86,952	+0.14(+1.01%)
Apr 16, 2024	13.89	13.89	13.72	13.73	102,121	-0.06(-0.43%)
Apr 15, 2024	13.84	14.05	13.78	13.79	103,610	-0.05(-0.39%)
Apr 12, 2024	13.96	14.06	13.77	13.85	112,840	-0.12(-0.89%)
Apr 11, 2024	14.00	14.04	13.82	13.97	125,429	-0.07(-0.50%)
Apr 10, 2024	13.82	14.08	13.75	14.04	156,601	+0.18(+1.29%)
Apr 09, 2024	13.79	13.89	13.75	13.86	65,343	+0.09(+0.65%)
Apr 08, 2024	13.82	13.86	13.70	13.77	81,682	-0.01(-0.07%)
Apr 05, 2024	13.73	13.88	13.72	13.78	82,064	+0.08(+0.58%)
Apr 04, 2024	13.84	13.92	13.67	13.70	99,046	-0.14(-1.01%)
Apr 03, 2024	13.79	13.96	13.79	13.84	87,186	+0.08(+0.58%)
Apr 02, 2024	13.86	13.92	13.72	13.76	157,879	-0.19(-1.35%)

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.