Indicators

Gladstone Investment (NQ: GAIN )

14.02 -0.05 (-0.36%)

Streaming Delayed Price Updated: 1:29 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.471	5.477	5.349	5.424	588,117	+0.01(+0.22%)
Dec 28, 2018	5.459	5.477	5.378	5.413	298,783	-0.01(-0.11%)
Dec 27, 2018	5.308	5.419	5.250	5.419	251,077	+0.09(+1.64%)
Dec 26, 2018	5.163	5.343	5.163	5.331	353,311	+0.18(+3.50%)
Dec 24, 2018	5.104	5.192	5.064	5.151	268,372	+0.03(+0.68%)
Dec 21, 2018	5.186	5.331	5.104	5.116	451,525	-0.04(-0.79%)
Dec 20, 2018	5.349	5.355	5.064	5.157	754,466	-0.21(-3.90%)
Dec 19, 2018	5.442	5.477	5.355	5.366	336,429	-0.05(-0.88%)
Dec 18, 2018	5.443	5.570	5.402	5.414	203,294	-0.01(-0.21%)
Dec 17, 2018	5.778	5.778	5.397	5.426	582,637	-0.31(-5.44%)
Dec 14, 2018	5.703	5.790	5.697	5.738	251,469	+0.04(+0.71%)
Dec 13, 2018	5.726	5.755	5.685	5.697	133,924	-0.01(-0.20%)
Dec 12, 2018	5.732	5.790	5.680	5.709	186,407	+0.02(+0.41%)
Dec 11, 2018	5.726	5.761	5.668	5.686	137,970	+0.01(+0.10%)
Dec 10, 2018	5.732	5.778	5.668	5.680	226,025	-0.05(-0.91%)
Dec 07, 2018	5.766	5.801	5.703	5.732	161,819	-0.03(-0.60%)
Dec 06, 2018	5.772	5.784	5.645	5.766	294,129	-0.00(-0.00%)
Dec 04, 2018	5.795	5.818	5.755	5.766	432,837	-0.04(-0.69%)

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.