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, 2023	11.87	12.04	11.84	11.90	194,812	+0.05(+0.44%)
Jul 28, 2023	11.92	12.00	11.80	11.84	142,970	-0.03(-0.29%)
Jul 27, 2023	11.93	12.04	11.83	11.88	113,162	-0.02(-0.15%)
Jul 26, 2023	11.82	11.94	11.82	11.90	108,672	+0.10(+0.89%)
Jul 25, 2023	11.77	11.90	11.73	11.79	465,934	+0.03(+0.30%)
Jul 24, 2023	11.75	11.77	11.71	11.76	107,212	+0.03(+0.30%)
Jul 21, 2023	11.68	11.76	11.64	11.72	84,858	+0.06(+0.52%)
Jul 20, 2023	11.82	11.86	11.65	11.66	146,424	-0.19(-1.62%)
Jul 19, 2023	11.89	12.02	11.84	11.85	169,261	+0.00(+0.00%)
Jul 18, 2023	11.80	11.93	11.78	11.85	139,867	+0.05(+0.44%)
Jul 17, 2023	11.71	11.89	11.71	11.80	159,408	+0.04(+0.37%)
Jul 14, 2023	11.71	11.83	11.70	11.76	113,138	+0.03(+0.22%)
Jul 13, 2023	11.65	11.74	11.62	11.73	98,898	+0.10(+0.82%)
Jul 12, 2023	11.60	11.69	11.58	11.64	90,090	+0.09(+0.75%)
Jul 11, 2023	11.54	11.58	11.38	11.55	131,705	+0.02(+0.15%)
Jul 10, 2023	11.40	11.53	11.38	11.53	94,210	+0.16(+1.37%)
Jul 07, 2023	11.33	11.44	11.33	11.38	88,177	+0.06(+0.54%)
Jul 06, 2023	11.30	11.35	11.16	11.32	128,660	-0.10(-0.91%)
Jul 05, 2023	11.40	11.46	11.28	11.42	93,952	+0.02(+0.15%)

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.