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 (%)
Mar 31, 2009	0.9422	1.039	0.9292	0.9943	293,387	+0.11(+13.02%)
Mar 30, 2009	0.9891	0.9891	0.8225	0.8798	469,105	-0.30(-25.71%)
Mar 26, 2009	1.132	1.184	1.104	1.184	252,798	+0.07(+6.56%)
Mar 25, 2009	1.101	1.130	1.033	1.111	235,993	+0.04(+3.39%)
Mar 24, 2009	1.156	1.184	1.072	1.075	154,368	-0.11(-9.23%)
Mar 23, 2009	1.109	1.197	1.015	1.184	311,944	+0.17(+16.97%)
Mar 20, 2009	1.171	1.221	0.9813	1.013	401,595	-0.15(-12.58%)
Mar 19, 2009	1.236	1.273	1.156	1.158	242,931	-0.06(-4.71%)
Mar 18, 2009	1.098	1.216	1.093	1.216	237,234	+0.11(+10.14%)
Mar 17, 2009	1.033	1.111	1.033	1.104	134,751	+0.07(+6.53%)
Mar 16, 2009	1.023	1.080	1.010	1.036	243,554	+0.03(+3.11%)
Mar 13, 2009	0.9943	1.026	0.9533	1.005	201,996	+0.02(+1.85%)
Mar 12, 2009	0.6559	1.039	0.6507	0.9865	417,301	+0.33(+49.80%)
Mar 11, 2009	0.7002	0.7288	0.6533	0.6585	126,014	-0.04(-6.30%)
Mar 10, 2009	0.5882	0.7132	0.5882	0.7028	383,081	+0.08(+12.50%)
Mar 09, 2009	0.6325	0.7210	0.6039	0.6247	292,995	-0.01(-2.04%)
Mar 06, 2009	0.7470	0.7965	0.5882	0.6377	547,761	-0.12(-16.10%)
Mar 05, 2009	0.7991	0.8017	0.7496	0.7600	254,015	-0.07(-8.75%)
Mar 04, 2009	0.8277	0.8433	0.7470	0.8329	243,823	-0.12(-12.57%)

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.