Indicators

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.256	3.322	3.185	3.216	517,317	-0.02(-0.55%)
Jan 28, 2016	3.211	3.256	3.203	3.234	199,086	+0.05(+1.67%)
Jan 27, 2016	3.172	3.238	3.149	3.180	285,139	+0.00(+0.14%)
Jan 26, 2016	3.118	3.198	3.118	3.176	211,643	+0.04(+1.41%)
Jan 25, 2016	3.203	3.211	3.132	3.132	166,282	-0.07(-2.21%)
Jan 22, 2016	3.149	3.234	3.118	3.203	292,359	+0.07(+2.26%)
Jan 21, 2016	3.110	3.172	3.101	3.132	364,098	+0.02(+0.71%)
Jan 20, 2016	3.127	3.198	3.030	3.110	954,688	-0.11(-3.27%)
Jan 19, 2016	3.145	3.241	3.145	3.215	584,361	+0.07(+2.23%)
Jan 15, 2016	3.118	3.145	3.145	3.145	714,057	-0.10(-2.98%)
Jan 14, 2016	3.285	3.294	3.114	3.241	756,281	-0.05(-1.47%)
Jan 13, 2016	3.272	3.364	3.272	3.289	436,051	-0.00(-0.13%)
Jan 12, 2016	3.408	3.439	3.254	3.294	533,944	-0.10(-2.98%)
Jan 11, 2016	3.434	3.439	3.382	3.395	233,145	-0.03(-0.77%)
Jan 08, 2016	3.395	3.434	3.360	3.421	221,993	+0.06(+1.70%)
Jan 07, 2016	3.412	3.443	3.342	3.364	408,984	-0.11(-3.28%)
Jan 06, 2016	3.470	3.478	3.417	3.478	242,071	+0.00(+0.13%)
Jan 05, 2016	3.491	3.491	3.434	3.474	308,556	-0.02(-0.50%)

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.