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 (%)
Jul 31, 2017	4.959	5.011	4.944	4.985	639,298	+0.06(+1.15%)
Jul 28, 2017	4.893	4.949	4.872	4.929	718,428	+0.03(+0.63%)
Jul 27, 2017	4.887	4.908	4.867	4.898	186,758	+0.02(+0.32%)
Jul 26, 2017	4.898	4.913	4.893	4.882	177,616	-0.04(-0.73%)
Jul 25, 2017	4.898	4.918	4.872	4.918	204,523	+0.02(+0.32%)
Jul 24, 2017	4.893	4.918	4.862	4.903	168,987	+0.02(+0.32%)
Jul 21, 2017	4.882	4.913	4.862	4.887	261,389	+0.02(+0.32%)
Jul 20, 2017	4.918	4.918	4.872	4.872	187,948	-0.04(-0.84%)
Jul 19, 2017	4.893	4.913	4.867	4.913	195,459	+0.04(+0.89%)
Jul 18, 2017	4.824	4.880	4.819	4.870	239,152	+0.04(+0.74%)
Jul 17, 2017	4.829	4.860	4.814	4.834	241,918	+0.01(+0.11%)
Jul 14, 2017	4.814	4.834	4.803	4.829	246,205	+0.03(+0.53%)
Jul 13, 2017	4.762	4.824	4.762	4.803	276,271	+0.02(+0.43%)
Jul 12, 2017	4.829	4.849	4.773	4.783	282,273	-0.04(-0.85%)
Jul 11, 2017	4.824	4.829	4.762	4.824	221,304	-0.01(-0.11%)
Jul 10, 2017	4.808	4.839	4.762	4.829	216,446	+0.00(+0.00%)
Jul 07, 2017	4.783	4.834	4.732	4.829	163,076	+0.04(+0.85%)
Jul 06, 2017	4.808	4.824	4.768	4.788	238,040	-0.02(-0.32%)
Jul 05, 2017	4.829	4.839	4.782	4.803	221,449	-0.03(-0.53%)

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.