Indicators

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.809	3.843	3.761	3.832	149,334	+0.04(+0.97%)
Jul 28, 2006	3.754	3.806	3.727	3.796	119,399	+0.08(+2.11%)
Jul 27, 2006	3.806	3.811	3.699	3.717	156,849	-0.05(-1.39%)
Jul 26, 2006	3.796	3.819	3.720	3.769	265,490	-0.04(-0.96%)
Jul 25, 2006	3.678	3.819	3.678	3.806	179,702	+0.12(+3.12%)
Jul 24, 2006	3.701	3.717	3.657	3.691	116,770	+0.00(+0.00%)
Jul 21, 2006	3.720	3.720	3.646	3.691	159,214	-0.02(-0.42%)
Jul 20, 2006	3.725	3.725	3.678	3.707	105,023	-0.01(-0.21%)
Jul 19, 2006	3.657	3.727	3.641	3.714	218,589	+0.02(+0.50%)
Jul 18, 2006	3.641	3.704	3.631	3.696	148,830	+0.05(+1.29%)
Jul 17, 2006	3.688	3.730	3.641	3.649	207,365	-0.05(-1.41%)
Jul 14, 2006	3.646	3.714	3.599	3.701	205,424	+0.04(+1.22%)
Jul 13, 2006	3.659	3.686	3.628	3.657	196,370	+0.01(+0.29%)
Jul 12, 2006	3.709	3.741	3.646	3.646	122,978	-0.08(-2.04%)
Jul 11, 2006	3.693	3.743	3.678	3.722	119,765	+0.02(+0.64%)
Jul 10, 2006	3.678	3.761	3.667	3.699	110,620	+0.02(+0.50%)
Jul 07, 2006	3.735	3.780	3.667	3.680	190,758	-0.07(-1.88%)
Jul 06, 2006	3.809	3.848	3.712	3.751	160,742	-0.07(-1.78%)
Jul 05, 2006	3.856	3.869	3.707	3.819	298,551	-0.06(-1.55%)

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.