Indicators

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	1.978	2.007	1.954	1.989	158,190	+0.01(+0.41%)
Oct 28, 2010	2.003	2.003	1.948	1.981	138,997	-0.01(-0.41%)
Oct 27, 2010	1.992	2.030	1.956	1.989	198,091	-0.02(-0.82%)
Oct 25, 2010	2.022	2.033	1.973	2.005	98,738	-0.01(-0.27%)
Oct 22, 2010	1.989	2.041	1.984	2.011	150,984	+0.02(+1.24%)
Oct 21, 2010	1.973	2.041	1.940	1.986	377,791	+0.02(+0.83%)
Oct 20, 2010	1.945	2.016	1.945	1.970	240,213	+0.03(+1.55%)
Oct 19, 2010	1.973	2.014	1.926	1.940	284,656	-0.07(-3.27%)
Oct 18, 2010	1.997	2.027	1.954	2.005	227,623	+0.02(+0.96%)
Oct 15, 2010	1.978	2.027	1.948	1.986	387,077	+0.04(+1.95%)
Oct 14, 2010	1.938	1.954	1.891	1.948	216,359	+0.00(+0.14%)
Oct 13, 2010	1.932	1.957	1.891	1.946	383,438	+0.03(+1.56%)
Oct 12, 2010	1.938	1.948	1.880	1.916	337,785	-0.03(-1.54%)
Oct 11, 2010	1.957	1.960	1.938	1.946	208,852	-0.01(-0.56%)
Oct 08, 2010	1.883	1.973	1.875	1.957	286,980	+0.08(+4.20%)
Oct 07, 2010	1.886	1.924	1.875	1.878	345,295	+0.01(+0.58%)
Oct 06, 2010	1.837	1.886	1.832	1.867	256,606	+0.02(+1.03%)
Oct 05, 2010	1.813	1.853	1.766	1.848	595,499	+0.05(+2.87%)
Oct 04, 2010	1.848	1.886	1.766	1.796	381,112	-0.08(-4.06%)

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.