Indicators

Gladstone Investment (NQ: GAIN )

14.37 +0.15 (+1.07%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.9481	1.045	0.9350	1.000	291,587	+0.12(+13.02%)
Mar 30, 2009	0.9952	0.9952	0.8276	0.8852	466,226	-0.31(-25.71%)
Mar 26, 2009	1.139	1.192	1.110	1.192	251,246	+0.07(+6.56%)
Mar 25, 2009	1.108	1.137	1.040	1.118	234,545	+0.04(+3.39%)
Mar 24, 2009	1.163	1.192	1.079	1.082	153,420	-0.11(-9.23%)
Mar 23, 2009	1.116	1.205	1.021	1.192	310,029	+0.17(+16.97%)
Mar 20, 2009	1.179	1.228	0.9873	1.019	399,130	-0.15(-12.58%)
Mar 19, 2009	1.244	1.281	1.163	1.165	241,441	-0.06(-4.71%)
Mar 18, 2009	1.105	1.223	1.100	1.223	235,778	+0.11(+10.14%)
Mar 17, 2009	1.040	1.118	1.040	1.110	133,924	+0.07(+6.53%)
Mar 16, 2009	1.029	1.087	1.016	1.042	242,059	+0.03(+3.11%)
Mar 13, 2009	1.000	1.032	0.9592	1.011	200,756	+0.02(+1.85%)
Mar 12, 2009	0.6600	1.045	0.6547	0.9926	414,740	+0.33(+49.80%)
Mar 11, 2009	0.7045	0.7333	0.6574	0.6626	125,241	-0.04(-6.30%)
Mar 10, 2009	0.5919	0.7176	0.5919	0.7071	380,730	+0.08(+12.50%)
Mar 09, 2009	0.6364	0.7254	0.6076	0.6285	291,197	-0.01(-2.04%)
Mar 06, 2009	0.7516	0.8014	0.5919	0.6416	544,399	-0.12(-16.10%)
Mar 05, 2009	0.8040	0.8066	0.7543	0.7647	252,456	-0.07(-8.75%)
Mar 04, 2009	0.8328	0.8485	0.7516	0.8381	242,326	-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.