Indicators

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	2.059	2.074	2.036	2.056	282,263	-0.01(-0.28%)
Jul 28, 2011	2.056	2.115	2.051	2.062	193,727	+0.02(+0.86%)
Jul 27, 2011	2.121	2.153	2.045	2.045	370,512	-0.08(-3.72%)
Jul 26, 2011	2.159	2.174	2.124	2.124	127,526	-0.03(-1.23%)
Jul 25, 2011	2.150	2.177	2.138	2.150	183,557	-0.03(-1.34%)
Jul 22, 2011	2.201	2.241	2.165	2.179	148,868	-0.07(-3.00%)
Jul 21, 2011	2.197	2.248	2.177	2.247	249,512	+0.07(+3.09%)
Jul 20, 2011	2.200	2.200	2.141	2.179	115,254	-0.01(-0.67%)
Jul 19, 2011	2.142	2.215	2.110	2.194	246,635	+0.08(+3.71%)
Jul 18, 2011	2.145	2.150	2.098	2.116	231,494	-0.04(-1.89%)
Jul 15, 2011	2.145	2.191	2.145	2.156	190,119	+0.01(+0.68%)
Jul 14, 2011	2.174	2.180	2.124	2.142	235,972	-0.03(-1.60%)
Jul 13, 2011	2.171	2.194	2.162	2.177	267,157	+0.07(+3.17%)
Jul 12, 2011	2.110	2.162	2.110	2.110	197,508	-0.04(-1.76%)
Jul 11, 2011	2.133	2.165	2.133	2.148	221,023	-0.01(-0.40%)
Jul 08, 2011	2.153	2.165	2.116	2.156	168,346	-0.04(-1.72%)
Jul 07, 2011	2.156	2.217	2.156	2.194	232,546	+0.06(+2.86%)
Jul 06, 2011	2.104	2.142	2.101	2.133	386,339	+0.03(+1.52%)
Jul 05, 2011	2.101	2.118	2.081	2.101	311,813	+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.