Indicators

Gladstone Investment (NQ: GAIN )

13.82 -0.12 (-0.86%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	3.946	3.946	3.779	3.826	243,585	+0.01(+0.34%)
Feb 27, 2007	3.954	3.954	3.782	3.813	445,516	-0.12(-3.11%)
Feb 26, 2007	3.956	3.956	3.920	3.936	259,275	+0.00(+0.00%)
Feb 23, 2007	3.977	3.977	3.920	3.936	204,163	-0.04(-1.05%)
Feb 22, 2007	3.977	3.980	3.930	3.977	153,127	+0.01(+0.20%)
Feb 21, 2007	3.969	3.982	3.930	3.969	231,260	+0.00(+0.00%)
Feb 20, 2007	3.910	3.972	3.896	3.969	208,427	+0.07(+1.87%)
Feb 16, 2007	3.917	3.928	3.881	3.896	172,298	-0.02(-0.60%)
Feb 15, 2007	3.949	3.949	3.910	3.920	311,852	-0.02(-0.59%)
Feb 14, 2007	3.969	3.980	3.930	3.943	315,140	-0.02(-0.59%)
Feb 13, 2007	3.982	3.982	3.917	3.967	169,290	+0.01(+0.33%)
Feb 12, 2007	3.964	3.964	3.925	3.954	384,053	+0.00(+0.07%)
Feb 09, 2007	3.923	3.985	3.923	3.951	307,695	+0.01(+0.20%)
Feb 08, 2007	3.941	3.951	3.912	3.943	253,520	+0.01(+0.13%)
Feb 07, 2007	3.943	3.943	3.902	3.938	340,216	+0.02(+0.40%)
Feb 06, 2007	4.016	4.016	3.860	3.923	560,304	-0.09(-2.14%)
Feb 05, 2007	4.131	4.131	3.972	4.008	192,867	-0.11(-2.59%)
Feb 02, 2007	4.058	4.123	4.058	4.115	91,264	+0.07(+1.61%)

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.