Indicators

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.966	3.966	3.929	3.945	224,495	-0.02(-0.53%)
Feb 27, 2006	3.963	3.968	3.934	3.966	302,654	+0.01(+0.20%)
Feb 24, 2006	3.945	3.966	3.895	3.958	290,914	+0.04(+1.00%)
Feb 23, 2006	3.934	3.966	3.895	3.919	241,717	-0.03(-0.80%)
Feb 22, 2006	3.913	3.963	3.908	3.950	320,816	+0.03(+0.67%)
Feb 21, 2006	3.963	3.966	3.837	3.924	128,453	-0.01(-0.20%)
Feb 17, 2006	3.979	3.992	3.913	3.932	268,237	-0.01(-0.27%)
Feb 16, 2006	3.953	4.031	3.929	3.942	276,206	-0.03(-0.86%)
Feb 15, 2006	3.942	3.992	3.887	3.976	184,687	+0.08(+1.95%)
Feb 14, 2006	3.953	3.960	3.887	3.900	170,144	-0.04(-0.93%)
Feb 13, 2006	3.947	3.947	3.886	3.937	180,852	+0.04(+0.94%)
Feb 10, 2006	3.879	3.926	3.861	3.900	272,840	+0.01(+0.20%)
Feb 09, 2006	3.953	3.960	3.850	3.892	167,240	-0.03(-0.87%)
Feb 08, 2006	3.926	3.966	3.874	3.926	194,372	+0.03(+0.67%)
Feb 07, 2006	3.903	3.963	3.895	3.900	162,278	-0.01(-0.33%)
Feb 06, 2006	3.908	3.979	3.871	3.913	187,255	-0.01(-0.27%)
Feb 03, 2006	3.926	3.953	3.874	3.924	168,253	+0.01(+0.20%)
Feb 02, 2006	3.864	3.979	3.848	3.916	223,299	+0.04(+0.94%)

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.