Indicators

Gladstone Investment (NQ: GAIN )

14.11 -0.02 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.366	2.378	2.312	2.319	239,815	-0.04(-1.59%)
Apr 27, 2012	2.303	2.366	2.297	2.356	211,041	+0.05(+2.17%)
Apr 26, 2012	2.309	2.337	2.261	2.306	106,518	+0.00(+0.00%)
Apr 25, 2012	2.331	2.353	2.294	2.306	139,811	-0.01(-0.27%)
Apr 24, 2012	2.231	2.312	2.231	2.312	141,357	+0.08(+3.50%)
Apr 23, 2012	2.244	2.278	2.222	2.234	282,628	-0.03(-1.38%)
Apr 20, 2012	2.291	2.319	2.250	2.266	209,805	+0.01(+0.42%)
Apr 19, 2012	2.294	2.328	2.256	2.256	141,722	-0.03(-1.23%)
Apr 18, 2012	2.319	2.345	2.275	2.284	121,661	-0.04(-1.75%)
Apr 17, 2012	2.341	2.367	2.309	2.325	137,852	-0.01(-0.27%)
Apr 16, 2012	2.266	2.348	2.266	2.331	149,046	+0.08(+3.44%)
Apr 13, 2012	2.309	2.322	2.254	2.254	161,546	-0.06(-2.42%)
Apr 12, 2012	2.241	2.322	2.241	2.309	198,700	+0.07(+2.90%)
Apr 11, 2012	2.247	2.287	2.223	2.244	203,236	+0.01(+0.28%)
Apr 10, 2012	2.356	2.356	2.226	2.238	397,030	-0.09(-3.87%)
Apr 09, 2012	2.356	2.372	2.328	2.328	263,562	-0.03(-1.32%)
Apr 05, 2012	2.365	2.393	2.359	2.359	98,272	-0.02(-0.91%)
Apr 04, 2012	2.384	2.403	2.368	2.381	133,519	-0.03(-1.29%)
Apr 03, 2012	2.406	2.424	2.393	2.412	115,208	+0.01(+0.26%)

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.