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 29, 2015	3.193	3.193	3.164	3.164	414,724	-0.03(-0.92%)
May 28, 2015	3.138	3.197	3.130	3.193	468,044	+0.05(+1.59%)
May 27, 2015	3.143	3.151	3.118	3.143	251,303	+0.00(+0.00%)
May 26, 2015	3.147	3.151	3.130	3.143	162,613	-0.01(-0.40%)
May 22, 2015	3.138	3.155	3.155	3.155	175,152	+0.00(+0.00%)
May 21, 2015	3.151	3.168	3.138	3.155	295,743	+0.00(+0.13%)
May 20, 2015	3.151	3.155	3.133	3.151	249,408	+0.00(+0.13%)
May 19, 2015	3.122	3.147	3.118	3.147	254,332	+0.01(+0.40%)
May 18, 2015	3.130	3.147	3.113	3.134	299,586	-0.01(-0.40%)
May 15, 2015	3.130	3.147	3.130	3.147	201,892	+0.01(+0.30%)
May 14, 2015	3.121	3.142	3.108	3.137	343,618	+0.03(+1.07%)
May 13, 2015	3.117	3.129	3.100	3.104	250,411	+0.00(+0.00%)
May 12, 2015	3.133	3.146	3.088	3.104	515,184	-0.03(-1.06%)
May 11, 2015	3.088	3.142	3.088	3.137	320,504	+0.05(+1.75%)
May 08, 2015	3.108	3.113	3.071	3.084	181,544	-0.00(-0.13%)
May 07, 2015	3.104	3.121	3.084	3.088	365,896	-0.02(-0.53%)
May 06, 2015	3.146	3.158	3.096	3.104	255,700	-0.04(-1.19%)
May 05, 2015	3.166	3.171	3.129	3.142	311,434	-0.03(-0.91%)
May 04, 2015	3.171	3.171	3.154	3.171	229,856	+0.00(+0.00%)

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.