Indicators

Gladstone Investment (NQ: GAIN )

13.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.445	2.516	2.394	2.485	613,034	+0.06(+2.39%)
Jan 30, 2012	2.394	2.455	2.366	2.427	322,881	+0.03(+1.27%)
Jan 27, 2012	2.397	2.409	2.375	2.397	285,056	+0.00(+0.00%)
Jan 26, 2012	2.442	2.458	2.369	2.397	336,261	-0.04(-1.51%)
Jan 25, 2012	2.430	2.473	2.427	2.433	318,371	+0.01(+0.25%)
Jan 24, 2012	2.467	2.471	2.421	2.427	316,510	-0.05(-1.85%)
Jan 23, 2012	2.436	2.473	2.421	2.473	157,644	+0.04(+1.76%)
Jan 20, 2012	2.363	2.439	2.363	2.430	168,587	+0.07(+2.98%)
Jan 19, 2012	2.369	2.369	2.329	2.360	377,532	+0.01(+0.39%)
Jan 18, 2012	2.293	2.351	2.290	2.351	367,107	+0.06(+2.51%)
Jan 17, 2012	2.287	2.320	2.272	2.293	313,970	+0.02(+0.67%)
Jan 13, 2012	2.272	2.284	2.269	2.278	136,497	-0.01(-0.27%)
Jan 12, 2012	2.281	2.284	2.251	2.284	172,860	+0.00(+0.00%)
Jan 11, 2012	2.275	2.289	2.254	2.284	153,001	-0.01(-0.27%)
Jan 10, 2012	2.314	2.314	2.257	2.290	514,975	+0.01(+0.27%)
Jan 09, 2012	2.257	2.284	2.233	2.284	271,956	+0.05(+2.45%)
Jan 06, 2012	2.220	2.254	2.211	2.229	219,548	+0.01(+0.55%)
Jan 05, 2012	2.205	2.223	2.190	2.217	156,347	+0.01(+0.27%)

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.