Indicators

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.003	4.055	3.980	4.021	277,578	+0.04(+0.91%)
Jan 30, 2007	3.988	3.993	3.946	3.985	162,743	+0.02(+0.46%)
Jan 29, 2007	3.975	3.982	3.943	3.967	154,625	+0.02(+0.40%)
Jan 26, 2007	3.946	3.956	3.907	3.951	174,980	+0.02(+0.40%)
Jan 25, 2007	3.938	3.956	3.930	3.936	308,213	-0.02(-0.40%)
Jan 24, 2007	3.956	4.006	3.938	3.951	243,385	+0.00(+0.07%)
Jan 23, 2007	3.972	3.977	3.941	3.949	170,400	-0.03(-0.72%)
Jan 22, 2007	4.032	4.032	3.972	3.977	111,281	-0.07(-1.67%)
Jan 19, 2007	3.985	4.050	3.910	4.045	148,954	+0.01(+0.19%)
Jan 18, 2007	4.063	4.089	3.998	4.037	227,587	-0.03(-0.83%)
Jan 17, 2007	4.136	4.154	4.071	4.071	456,488	-0.07(-1.70%)
Jan 16, 2007	4.165	4.178	4.136	4.141	353,775	-0.02(-0.56%)
Jan 12, 2007	4.097	4.165	4.073	4.165	902,031	+0.07(+1.78%)
Jan 11, 2007	4.060	4.092	4.042	4.092	268,622	+0.05(+1.35%)
Jan 10, 2007	3.988	4.060	3.988	4.037	239,712	+0.02(+0.45%)
Jan 09, 2007	4.040	4.071	3.975	4.019	148,263	-0.01(-0.32%)
Jan 08, 2007	3.982	4.066	3.946	4.032	303,488	+0.06(+1.51%)
Jan 05, 2007	4.016	4.029	3.964	3.972	332,448	-0.07(-1.74%)
Jan 04, 2007	4.073	4.073	3.990	4.042	262,729	-0.02(-0.45%)

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.