Indicators

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED

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 31, 2022	11.52			11.76	192,921	+0.28(+2.47%)
Jan 28, 2022	11.46	11.50	11.24	11.47	131,113	+0.07(+0.65%)
Jan 27, 2022	11.47	11.62	11.39	11.40	183,076	-0.07(-0.59%)
Jan 26, 2022	11.56	11.88	11.38	11.47	187,699	-0.03(-0.26%)
Jan 25, 2022	10.83	11.52	10.77	11.50	228,140	+0.60(+5.54%)
Jan 24, 2022	11.23	11.27	10.36	10.89	817,279	-0.64(-5.56%)
Jan 21, 2022	11.80	11.92	11.47	11.53	318,435	-0.30(-2.52%)
Jan 20, 2022	12.11	12.18	11.81	11.83	140,061	-0.28(-2.31%)
Jan 19, 2022	12.30	12.32	12.08	12.11	117,420	-0.12(-0.97%)
Jan 18, 2022	12.02	12.35	11.87	12.23	231,772	+0.19(+1.60%)
Jan 14, 2022				12.04	0	-0.31(-2.52%)
Jan 13, 2022	12.52	12.52	12.30	12.35	127,679	-0.12(-0.95%)
Jan 12, 2022	12.48	12.59	12.39	12.47	94,681	+0.00(+0.00%)
Jan 11, 2022	12.38	12.47	12.22	12.47	117,140	+0.14(+1.14%)
Jan 10, 2022	12.43	12.48	12.14	12.33	200,334	-0.21(-1.66%)
Jan 07, 2022	12.53	12.57	12.42	12.53	88,250	+0.01(+0.06%)
Jan 06, 2022	12.44	12.68	12.44	12.53	119,987	+0.08(+0.66%)
Jan 05, 2022	12.64	12.69	12.44	12.45	133,436	-0.16(-1.29%)
Jan 04, 2022	12.61	12.68	12.55	12.61	96,767	+0.02(+0.18%)

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.