Indicators

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.887	3.887	3.790	3.826	248,914	-0.03(-0.78%)
Jan 30, 2006	3.900	3.900	3.827	3.856	234,294	-0.02(-0.61%)
Jan 27, 2006	3.958	3.958	3.858	3.879	185,707	-0.06(-1.46%)
Jan 26, 2006	3.911	3.937	3.829	3.937	217,580	+0.08(+1.97%)
Jan 25, 2006	3.858	3.861	3.777	3.861	209,573	+0.02(+0.48%)
Jan 24, 2006	3.803	3.861	3.775	3.843	201,527	-0.00(-0.07%)
Jan 23, 2006	3.835	3.861	3.803	3.845	146,347	+0.06(+1.66%)
Jan 20, 2006	3.856	3.856	3.769	3.782	183,320	-0.04(-1.16%)
Jan 19, 2006	3.848	3.848	3.761	3.827	122,233	+0.05(+1.25%)
Jan 18, 2006	3.782	3.861	3.756	3.780	165,811	-0.03(-0.89%)
Jan 17, 2006	3.769	3.861	3.769	3.814	89,127	-0.02(-0.48%)
Jan 13, 2006	3.822	3.885	3.751	3.832	303,976	+0.01(+0.21%)
Jan 12, 2006	3.848	3.861	3.806	3.824	195,598	-0.00(-0.07%)
Jan 11, 2006	3.738	3.856	3.672	3.827	306,436	+0.14(+3.84%)
Jan 10, 2006	3.701	3.756	3.628	3.686	445,915	+0.04(+1.15%)
Jan 09, 2006	3.652	3.665	3.599	3.644	214,023	+0.02(+0.58%)
Jan 06, 2006	3.701	3.730	3.599	3.623	224,953	-0.01(-0.14%)
Jan 05, 2006	3.657	3.730	3.615	3.628	230,577	-0.04(-1.07%)
Jan 04, 2006	3.675	3.712	3.612	3.667	235,799	+0.02(+0.57%)

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.