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 30, 2015	2.963	2.963	2.955	2.959	124,519	-0.00(-0.14%)
Jan 29, 2015	2.951	2.967	2.934	2.963	121,273	+0.01(+0.41%)
Jan 28, 2015	2.975	2.975	2.943	2.951	164,393	-0.02(-0.68%)
Jan 27, 2015	2.934	2.971	2.930	2.971	112,848	+0.02(+0.68%)
Jan 26, 2015	2.967	2.970	2.943	2.951	198,238	-0.01(-0.41%)
Jan 23, 2015	2.963	2.969	2.943	2.963	121,641	+0.01(+0.41%)
Jan 22, 2015	2.934	2.979	2.906	2.951	141,458	+0.02(+0.55%)
Jan 21, 2015	2.947	2.967	2.930	2.934	150,187	-0.03(-1.09%)
Jan 20, 2015	2.947	2.975	2.939	2.967	406,407	+0.02(+0.68%)
Jan 16, 2015	2.923	2.951	2.899	2.947	177,173	+0.03(+1.10%)
Jan 15, 2015	2.935	2.951	2.895	2.915	187,272	-0.04(-1.22%)
Jan 14, 2015	2.927	2.951	2.916	2.951	225,402	+0.01(+0.41%)
Jan 13, 2015	2.927	2.947	2.919	2.939	212,971	+0.01(+0.27%)
Jan 12, 2015	2.943	2.943	2.907	2.931	155,011	-0.00(-0.14%)
Jan 09, 2015	2.947	2.947	2.907	2.935	164,260	-0.01(-0.27%)
Jan 08, 2015	2.915	2.943	2.915	2.943	125,841	+0.03(+1.10%)
Jan 07, 2015	2.915	2.927	2.899	2.911	102,093	+0.01(+0.28%)
Jan 06, 2015	2.903	2.931	2.891	2.903	201,786	-0.01(-0.28%)
Jan 05, 2015	2.859	2.931	2.859	2.911	441,783	+0.06(+2.11%)

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.