Indicators

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.484	1.484	1.327	1.327	379,604	-0.09(-6.59%)
Jan 29, 2009	1.460	1.460	1.379	1.421	268,453	-0.07(-4.71%)
Jan 28, 2009	1.367	1.517	1.286	1.491	241,057	+0.14(+10.62%)
Jan 27, 2009	1.223	1.351	1.223	1.348	112,737	+0.15(+12.36%)
Jan 26, 2009	1.148	1.236	1.115	1.200	88,540	+0.05(+4.53%)
Jan 23, 2009	1.135	1.174	1.111	1.148	139,227	-0.03(-2.43%)
Jan 22, 2009	1.184	1.234	1.169	1.177	104,465	-0.05(-4.03%)
Jan 21, 2009	1.067	1.249	1.067	1.226	164,218	+0.14(+12.68%)
Jan 20, 2009	1.335	1.377	1.083	1.088	163,853	-0.28(-20.53%)
Jan 16, 2009	1.283	1.411	1.265	1.369	330,543	+0.15(+12.15%)
Jan 15, 2009	1.171	1.288	1.041	1.221	259,659	+0.05(+4.22%)
Jan 14, 2009	1.281	1.361	1.171	1.171	201,404	-0.15(-11.07%)
Jan 13, 2009	1.265	1.346	1.265	1.317	87,238	+0.04(+3.05%)
Jan 12, 2009	1.281	1.369	1.247	1.278	193,597	-0.01(-0.81%)
Jan 09, 2009	1.525	1.557	1.278	1.288	229,174	-0.23(-15.38%)
Jan 08, 2009	1.369	1.523	1.369	1.523	74,183	+0.12(+8.94%)
Jan 07, 2009	1.369	1.426	1.367	1.398	116,313	+0.01(+0.37%)
Jan 06, 2009	1.411	1.429	1.340	1.393	154,206	-0.00(-0.19%)
Jan 05, 2009	1.343	1.395	1.294	1.395	172,056	+0.06(+4.28%)

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.