Indicators

Gladstone Investment (NQ: GAIN )

14.06 -0.11 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.46	11.49	11.32	11.34	138,518	-0.04(-0.39%)
Sep 28, 2023	11.27	11.47	11.27	11.38	76,157	+0.08(+0.71%)
Sep 27, 2023	11.24	11.38	11.24	11.30	68,436	+0.07(+0.63%)
Sep 26, 2023	11.29	11.34	11.20	11.23	77,535	-0.12(-1.10%)
Sep 25, 2023	11.28	11.38	11.34	11.36	62,941	+0.02(+0.16%)
Sep 22, 2023	11.32	11.44	11.29	11.34	64,632	+0.05(+0.47%)
Sep 21, 2023	11.37	11.42	11.28	11.29	111,682	-0.15(-1.32%)
Sep 20, 2023	11.50	11.54	11.42	11.44	96,863	-0.04(-0.39%)
Sep 19, 2023	11.52	11.62	11.46	11.48	113,549	-0.01(-0.08%)
Sep 18, 2023	11.49	11.59	11.48	11.49	110,122	+0.01(+0.08%)
Sep 15, 2023	11.59	11.59	11.43	11.48	151,648	+0.01(+0.08%)
Sep 14, 2023	11.44	11.50	11.41	11.47	50,775	+0.11(+0.93%)
Sep 13, 2023	11.32	11.49	11.32	11.37	103,522	+0.06(+0.55%)
Sep 12, 2023	11.26	11.32	11.24	11.30	80,306	+0.09(+0.79%)
Sep 11, 2023	11.23	11.28	11.19	11.22	86,102	+0.04(+0.32%)
Sep 08, 2023	11.15	11.23	11.10	11.18	96,747	+0.06(+0.56%)
Sep 07, 2023	11.07	11.23	11.07	11.12	78,013	-0.03(-0.24%)
Sep 06, 2023	11.32	11.34	11.11	11.15	148,903	-0.18(-1.56%)
Sep 05, 2023	11.44	11.45	11.29	11.32	182,716	-0.07(-0.62%)

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.