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 28, 2014	2.996	3.014	2.967	2.999	391,382	+0.02(+0.62%)
Feb 27, 2014	2.940	2.985	2.922	2.981	345,998	+0.04(+1.37%)
Feb 26, 2014	2.926	2.959	2.915	2.940	362,534	+0.02(+0.63%)
Feb 25, 2014	2.981	2.985	2.907	2.922	594,300	-0.05(-1.61%)
Feb 24, 2014	2.951	2.996	2.944	2.970	361,209	+0.00(+0.12%)
Feb 21, 2014	2.944	2.981	2.940	2.966	431,242	+0.02(+0.62%)
Feb 20, 2014	2.900	2.959	2.900	2.948	464,222	+0.05(+1.65%)
Feb 19, 2014	2.926	2.959	2.900	2.900	438,330	-0.03(-0.88%)
Feb 18, 2014	2.885	2.974	2.878	2.926	730,745	+0.05(+1.66%)
Feb 14, 2014	2.896	2.878	2.878	2.878	445,918	-0.01(-0.25%)
Feb 13, 2014	2.860	2.893	2.845	2.885	490,621	+0.01(+0.51%)
Feb 12, 2014	2.816	2.885	2.812	2.871	958,672	+0.11(+3.96%)
Feb 11, 2014	2.707	2.783	2.707	2.761	580,185	+0.05(+1.88%)
Feb 10, 2014	2.710	2.739	2.681	2.710	868,058	+0.01(+0.27%)
Feb 07, 2014	2.718	2.728	2.696	2.703	496,172	+0.00(+0.00%)
Feb 06, 2014	2.769	2.786	2.696	2.703	1,066,993	-0.05(-1.85%)
Feb 05, 2014	2.914	2.914	2.754	2.754	1,134,820	-0.16(-5.39%)
Feb 04, 2014	2.874	2.918	2.845	2.911	844,739	+0.04(+1.27%)

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.