Indicators

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.059	1.137	0.9292	1.052	332,002	+0.13(+13.80%)
Feb 26, 2009	0.8668	1.002	0.8668	0.9240	191,131	+0.07(+8.23%)
Feb 25, 2009	0.8069	0.8850	0.7678	0.8537	218,750	+0.04(+5.13%)
Feb 24, 2009	0.7600	1.041	0.7340	0.8121	376,788	+0.07(+8.71%)
Feb 23, 2009	0.9318	0.9318	0.7366	0.7470	282,411	-0.17(-18.70%)
Feb 20, 2009	0.9553	0.9605	0.9136	0.9188	324,668	-0.04(-4.34%)
Feb 19, 2009	1.010	1.041	0.9605	0.9605	126,107	-0.03(-3.40%)
Feb 18, 2009	1.041	1.091	0.9839	0.9943	141,578	-0.03(-2.55%)
Feb 17, 2009	1.062	1.067	1.007	1.020	266,536	-0.04(-3.69%)
Feb 13, 2009	1.041	1.104	0.9969	1.059	214,494	+0.01(+0.74%)
Feb 12, 2009	1.007	1.122	1.007	1.052	149,504	-0.04(-4.04%)
Feb 11, 2009	1.127	1.148	1.072	1.096	117,166	-0.01(-0.94%)
Feb 10, 2009	1.268	1.273	1.106	1.106	346,513	-0.17(-13.27%)
Feb 09, 2009	1.296	1.314	1.252	1.275	158,067	-0.04(-2.78%)
Feb 06, 2009	1.286	1.367	1.229	1.312	192,871	+0.03(+2.44%)
Feb 05, 2009	1.122	1.304	1.122	1.281	293,399	+0.13(+11.31%)
Feb 04, 2009	1.497	1.507	1.150	1.150	358,977	-0.35(-23.26%)
Feb 03, 2009	1.460	1.499	1.335	1.499	181,338	+0.05(+3.41%)

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.