Indicators

Gladstone Investment (NQ: GAIN )

13.70 -0.24 (-1.72%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.67	11.79	11.59	11.59	165,198	-0.09(-0.74%)
Jul 28, 2022	11.67	11.71	11.54	11.67	105,468	+0.05(+0.47%)
Jul 27, 2022	11.54	11.67	11.52	11.62	109,207	+0.18(+1.58%)
Jul 26, 2022	11.32	11.45	11.32	11.44	35,099	+0.07(+0.62%)
Jul 25, 2022	11.38	11.51	11.31	11.37	103,159	-0.04(-0.34%)
Jul 22, 2022	11.52	11.64	11.39	11.41	102,130	-0.09(-0.75%)
Jul 21, 2022	11.46	11.55	11.42	11.49	62,072	+0.00(+0.03%)
Jul 20, 2022	11.51	11.62	11.46	11.49	105,548	-0.02(-0.20%)
Jul 19, 2022	11.41	11.56	11.35	11.51	110,230	+0.24(+2.14%)
Jul 18, 2022	11.33	11.37	11.24	11.27	105,312	+0.05(+0.42%)
Jul 15, 2022	11.21	11.28	11.01	11.23	108,450	+0.17(+1.55%)
Jul 14, 2022	11.05	11.09	10.88	11.05	94,653	-0.13(-1.19%)
Jul 13, 2022	11.07	11.21	11.02	11.19	66,070	+0.02(+0.14%)
Jul 12, 2022	11.19	11.34	11.14	11.17	68,358	-0.05(-0.42%)
Jul 11, 2022	11.29	11.38	11.20	11.22	87,466	-0.21(-1.84%)
Jul 08, 2022	11.40	11.46	11.26	11.43	112,612	+0.13(+1.17%)
Jul 07, 2022	11.05	11.33	11.05	11.30	98,435	+0.29(+2.62%)
Jul 06, 2022	11.15	11.27	10.93	11.01	125,522	-0.12(-1.12%)
Jul 05, 2022	11.07	11.08	10.83	11.13	204,384	-0.16(-1.45%)

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.