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 26, 2010	1.394	1.444	1.392	1.421	325,632	+0.03(+2.48%)
Feb 25, 2010	1.333	1.394	1.333	1.386	173,216	+0.02(+1.75%)
Feb 24, 2010	1.310	1.362	1.310	1.362	244,595	+0.06(+4.46%)
Feb 23, 2010	1.331	1.347	1.300	1.304	223,507	-0.03(-1.99%)
Feb 22, 2010	1.345	1.345	1.312	1.331	154,626	-0.01(-0.40%)
Feb 19, 2010	1.347	1.347	1.296	1.336	298,700	-0.01(-0.98%)
Feb 18, 2010	1.328	1.349	1.315	1.349	174,342	+0.03(+2.20%)
Feb 17, 2010	1.296	1.323	1.283	1.320	358,029	-0.02(-1.19%)
Feb 16, 2010	1.344	1.349	1.312	1.336	239,507	+0.02(+1.40%)
Feb 12, 2010	1.289	1.318	1.318	1.318	174,127	+0.01(+0.60%)
Feb 11, 2010	1.289	1.312	1.281	1.310	121,710	+0.01(+0.81%)
Feb 10, 2010	1.297	1.310	1.278	1.299	143,592	+0.00(+0.00%)
Feb 09, 2010	1.310	1.312	1.247	1.299	137,484	+0.01(+0.61%)
Feb 08, 2010	1.297	1.312	1.260	1.291	247,470	+0.00(+0.00%)
Feb 05, 2010	1.213	1.297	1.205	1.291	329,764	+0.08(+6.72%)
Feb 04, 2010	1.226	1.241	1.207	1.210	195,746	-0.03(-2.33%)
Feb 03, 2010	1.226	1.252	1.226	1.239	126,827	+0.01(+0.64%)
Feb 02, 2010	1.223	1.239	1.213	1.231	305,191	+0.01(+0.43%)

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.