Indicators

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.752	7.771	7.641	7.647	172,918	-0.09(-1.20%)
Sep 27, 2019	7.746	7.764	7.678	7.740	479,128	+0.01(+0.08%)
Sep 26, 2019	7.659	7.746	7.653	7.733	162,337	+0.06(+0.81%)
Sep 25, 2019	7.653	7.709	7.641	7.671	149,552	+0.02(+0.24%)
Sep 24, 2019	7.690	7.709	7.643	7.653	102,574	-0.07(-0.88%)
Sep 23, 2019	7.671	7.721	7.628	7.721	181,666	+0.00(+0.00%)
Sep 20, 2019	7.690	7.740	7.665	7.721	181,549	+0.04(+0.57%)
Sep 19, 2019	7.653	7.715	7.634	7.678	174,771	+0.01(+0.16%)
Sep 18, 2019	7.665	7.684	7.597	7.665	123,592	+0.00(+0.00%)
Sep 17, 2019	7.647	7.696	7.597	7.665	112,244	-0.03(-0.40%)
Sep 16, 2019	7.696	7.709	7.622	7.696	239,270	+0.02(+0.23%)
Sep 13, 2019	7.636	7.691	7.617	7.679	141,330	+0.07(+0.97%)
Sep 12, 2019	7.679	7.679	7.531	7.605	282,914	-0.01(-0.08%)
Sep 11, 2019	7.506	7.704	7.476	7.611	266,736	+0.14(+1.90%)
Sep 10, 2019	7.414	7.502	7.412	7.469	196,890	+0.07(+0.92%)
Sep 09, 2019	7.291	7.426	7.285	7.402	300,967	+0.14(+1.87%)
Sep 06, 2019	7.260	7.281	7.217	7.266	129,972	+0.03(+0.43%)
Sep 05, 2019	7.149	7.272	7.149	7.235	216,305	+0.09(+1.21%)
Sep 04, 2019	7.143	7.192	7.143	7.149	111,268	+0.03(+0.43%)

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.