Indicators

Gladstone Investment (NQ: GAIN )

14.11 -0.08 (-0.56%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.911	6.945	6.766	6.815	291,230	-0.10(-1.39%)
Nov 27, 2020	6.918	6.966	6.828	6.911	142,081	+0.01(+0.20%)
Nov 25, 2020	6.759	6.966	6.753	6.897	295,640	+0.10(+1.42%)
Nov 24, 2020	6.801	6.876	6.746	6.801	240,721	+0.09(+1.33%)
Nov 23, 2020	6.670	6.746	6.608	6.711	169,195	+0.09(+1.35%)
Nov 20, 2020	6.691	6.725	6.608	6.622	228,813	-0.01(-0.10%)
Nov 19, 2020	6.718	6.780	6.546	6.629	245,466	-0.06(-0.93%)
Nov 18, 2020	6.650	6.827	6.622	6.691	409,983	+0.09(+1.35%)
Nov 17, 2020	6.568	6.629	6.499	6.602	236,945	+0.00(+0.00%)
Nov 16, 2020	6.520	6.670	6.520	6.602	367,538	+0.16(+2.44%)
Nov 13, 2020	6.397	6.492	6.383	6.445	245,532	+0.09(+1.40%)
Nov 12, 2020	6.404	6.404	6.286	6.356	162,627	-0.05(-0.85%)
Nov 11, 2020	6.397	6.458	6.342	6.410	188,225	+0.02(+0.32%)
Nov 10, 2020	6.199	6.436	6.199	6.390	295,831	+0.23(+3.66%)
Nov 09, 2020	6.226	6.383	6.158	6.164	354,899	+0.08(+1.35%)
Nov 06, 2020	6.089	6.110	5.953	6.082	259,579	-0.01(-0.11%)
Nov 05, 2020	6.130	6.205	6.048	6.089	320,678	-0.05(-0.89%)
Nov 04, 2020	6.014	6.171	5.932	6.144	253,961	+0.29(+5.02%)
Nov 03, 2020	5.871	5.946	5.843	5.850	159,907	+0.05(+0.82%)

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.