Indicators

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	3.948	3.948	3.781	3.828	243,460	+0.01(+0.34%)
Feb 27, 2007	3.956	3.956	3.784	3.815	445,288	-0.12(-3.11%)
Feb 26, 2007	3.958	3.958	3.922	3.938	259,143	+0.00(+0.00%)
Feb 23, 2007	3.979	3.979	3.922	3.938	204,059	-0.04(-1.05%)
Feb 22, 2007	3.979	3.982	3.932	3.979	153,049	+0.01(+0.20%)
Feb 21, 2007	3.971	3.984	3.932	3.971	231,142	+0.00(+0.00%)
Feb 20, 2007	3.912	3.974	3.898	3.971	208,321	+0.07(+1.87%)
Feb 16, 2007	3.919	3.930	3.883	3.898	172,210	-0.02(-0.60%)
Feb 15, 2007	3.951	3.951	3.912	3.922	311,692	-0.02(-0.59%)
Feb 14, 2007	3.971	3.982	3.932	3.945	314,979	-0.02(-0.59%)
Feb 13, 2007	3.984	3.984	3.919	3.969	169,203	+0.01(+0.33%)
Feb 12, 2007	3.966	3.966	3.927	3.956	383,857	+0.00(+0.07%)
Feb 09, 2007	3.925	3.987	3.925	3.953	307,538	+0.01(+0.20%)
Feb 08, 2007	3.943	3.953	3.914	3.945	253,390	+0.01(+0.13%)
Feb 07, 2007	3.945	3.945	3.904	3.940	340,043	+0.02(+0.40%)
Feb 06, 2007	4.018	4.018	3.862	3.925	560,019	-0.09(-2.14%)
Feb 05, 2007	4.133	4.133	3.974	4.010	192,769	-0.11(-2.59%)
Feb 02, 2007	4.060	4.125	4.060	4.117	91,218	+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.