Indicators

Gladstone Investment (NQ: GAIN )

13.71 -0.23 (-1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	2.604	2.604	2.516	2.555	673,443	-0.03(-1.21%)
Dec 28, 2007	2.586	2.641	2.552	2.586	883,370	-0.01(-0.30%)
Dec 27, 2007	2.586	2.622	2.573	2.594	364,181	-0.01(-0.20%)
Dec 26, 2007	2.617	2.625	2.591	2.599	240,100	-0.03(-1.14%)
Dec 24, 2007	2.609	2.641	2.596	2.629	176,081	+0.00(+0.15%)
Dec 21, 2007	2.617	2.669	2.604	2.625	314,749	+0.01(+0.50%)
Dec 20, 2007	2.661	2.672	2.583	2.612	336,460	-0.04(-1.67%)
Dec 19, 2007	2.669	2.740	2.633	2.656	285,923	-0.02(-0.78%)
Dec 18, 2007	2.773	2.789	2.638	2.677	272,348	-0.09(-3.20%)
Dec 17, 2007	2.815	2.815	2.740	2.766	150,299	-0.06(-2.21%)
Dec 14, 2007	2.800	2.833	2.763	2.828	183,319	+0.03(+1.02%)
Dec 13, 2007	2.839	2.849	2.789	2.800	380,808	-0.05(-1.83%)
Dec 12, 2007	2.943	2.960	2.820	2.852	192,566	-0.09(-2.93%)
Dec 11, 2007	3.016	3.016	2.893	2.938	362,553	-0.07(-2.25%)
Dec 10, 2007	2.971	3.018	2.917	3.005	199,166	+0.03(+0.96%)
Dec 07, 2007	2.958	2.987	2.906	2.977	153,621	+0.01(+0.44%)
Dec 06, 2007	2.914	2.964	2.872	2.964	196,141	+0.06(+2.06%)
Dec 05, 2007	2.919	2.940	2.841	2.904	231,518	-0.02(-0.71%)
Dec 04, 2007	2.901	2.938	2.883	2.925	258,816	-0.02(-0.71%)

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.