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 (%)
May 28, 2010	1.527	1.546	1.430	1.444	337,620	-0.08(-5.48%)
May 27, 2010	1.487	1.527	1.487	1.527	246,463	+0.09(+6.39%)
May 26, 2010	1.473	1.533	1.436	1.436	327,126	-0.02(-1.66%)
May 25, 2010	1.387	1.479	1.371	1.460	273,419	+0.05(+3.24%)
May 24, 2010	1.471	1.503	1.403	1.414	185,571	-0.05(-3.68%)
May 21, 2010	1.417	1.490	1.405	1.468	469,967	+0.02(+1.68%)
May 20, 2010	1.457	1.508	1.436	1.444	298,570	-0.08(-5.31%)
May 19, 2010	1.535	1.552	1.517	1.525	152,846	-0.02(-1.57%)
May 18, 2010	1.581	1.589	1.535	1.549	161,854	-0.02(-1.37%)
May 17, 2010	1.597	1.597	1.549	1.571	156,762	-0.01(-0.85%)
May 14, 2010	1.611	1.616	1.514	1.584	241,251	-0.04(-2.48%)
May 13, 2010	1.638	1.646	1.613	1.624	165,937	-0.02(-0.98%)
May 12, 2010	1.576	1.643	1.552	1.640	322,531	+0.06(+4.08%)
May 11, 2010	1.568	1.597	1.517	1.576	165,567	+0.01(+0.86%)
May 10, 2010	1.530	1.562	1.498	1.562	321,423	+0.13(+8.97%)
May 07, 2010	1.530	1.554	1.434	1.434	304,285	-0.12(-7.60%)
May 06, 2010	1.648	1.699	1.399	1.552	280,231	-0.12(-7.06%)
May 05, 2010	1.721	1.723	1.664	1.670	208,677	-0.03(-1.73%)
May 04, 2010	1.737	1.737	1.675	1.699	241,904	-0.07(-3.94%)

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.