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, 2023	11.11	11.26	11.07	11.13	133,225	+0.10(+0.89%)
Jan 30, 2023	11.18	11.30	11.01	11.03	114,827	-0.15(-1.32%)
Jan 27, 2023	11.09	11.30	11.04	11.18	140,197	+0.15(+1.34%)
Jan 26, 2023	10.96	11.12	10.96	11.03	73,611	+0.08(+0.75%)
Jan 25, 2023	11.00	11.00	10.88	10.95	110,620	-0.07(-0.59%)
Jan 24, 2023	11.19	11.22	11.00	11.02	100,758	-0.09(-0.81%)
Jan 23, 2023	10.98	11.23	10.98	11.11	118,041	+0.09(+0.82%)
Jan 20, 2023	10.92	11.11	10.92	11.02	67,340	+0.08(+0.75%)
Jan 19, 2023	11.06	11.16	10.91	10.94	126,201	-0.24(-2.12%)
Jan 18, 2023	11.26	11.47	11.07	11.17	148,276	-0.09(-0.79%)
Jan 17, 2023	11.29	11.42	11.21	11.26	223,083	+0.08(+0.73%)
Jan 13, 2023	11.07	11.20	10.99	11.18	98,382	+0.07(+0.66%)
Jan 12, 2023	11.02	11.14	10.96	11.11	135,934	+0.20(+1.87%)
Jan 11, 2023	10.73	10.99	10.72	10.90	127,747	+0.28(+2.60%)
Jan 10, 2023	10.59	10.70	10.59	10.63	87,962	-0.01(-0.08%)
Jan 09, 2023	10.61	10.70	10.58	10.64	67,130	+0.09(+0.85%)
Jan 06, 2023	10.52	10.59	10.44	10.55	92,116	+0.13(+1.25%)
Jan 05, 2023	10.55	10.57	10.42	10.42	69,425	-0.20(-1.92%)
Jan 04, 2023	10.58	10.68	10.46	10.62	88,870	+0.08(+0.77%)

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.