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 (%)
Nov 30, 2009	1.206	1.206	1.125	1.203	279,168	+0.02(+1.76%)
Nov 27, 2009	1.180	1.240	1.180	1.182	163,766	-0.02(-1.52%)
Nov 25, 2009	1.211	1.273	1.198	1.201	158,125	+0.00(+0.22%)
Nov 24, 2009	1.198	1.214	1.180	1.198	163,317	-0.00(-0.22%)
Nov 23, 2009	1.193	1.253	1.182	1.201	126,100	+0.01(+1.10%)
Nov 20, 2009	1.169	1.193	1.161	1.188	151,747	+0.01(+0.66%)
Nov 19, 2009	1.198	1.206	1.180	1.180	128,427	-0.04(-3.00%)
Nov 18, 2009	1.221	1.242	1.195	1.216	160,667	-0.01(-0.64%)
Nov 17, 2009	1.193	1.224	1.180	1.224	149,827	+0.03(+2.17%)
Nov 16, 2009	1.203	1.237	1.190	1.198	404,124	+0.01(+1.10%)
Nov 13, 2009	1.203	1.227	1.180	1.185	354,589	-0.01(-0.65%)
Nov 12, 2009	1.266	1.279	1.190	1.193	307,918	-0.07(-5.76%)
Nov 11, 2009	1.310	1.328	1.250	1.266	141,137	-0.02(-1.62%)
Nov 10, 2009	1.320	1.352	1.281	1.286	118,232	-0.04(-3.33%)
Nov 09, 2009	1.289	1.339	1.289	1.331	190,895	+0.04(+3.23%)
Nov 06, 2009	1.289	1.318	1.277	1.289	89,563	-0.02(-1.79%)
Nov 05, 2009	1.281	1.323	1.266	1.313	147,738	+0.05(+3.92%)
Nov 04, 2009	1.286	1.328	1.263	1.263	279,276	-0.04(-2.80%)
Nov 03, 2009	1.302	1.305	1.276	1.299	167,352	-0.01(-0.99%)

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.