Indicators

Gladstone Investment (NQ: GAIN )

14.12 -0.05 (-0.39%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	3.790	3.831	3.769	3.800	353,798	+0.02(+0.62%)
Sep 28, 2006	3.795	3.811	3.753	3.777	205,765	-0.02(-0.48%)
Sep 27, 2006	3.727	3.795	3.727	3.795	234,556	+0.05(+1.32%)
Sep 26, 2006	3.709	3.761	3.673	3.746	226,192	+0.05(+1.27%)
Sep 25, 2006	3.693	3.709	3.647	3.699	315,033	+0.02(+0.42%)
Sep 22, 2006	3.696	3.733	3.675	3.683	146,250	-0.03(-0.77%)
Sep 21, 2006	3.748	3.774	3.673	3.712	254,707	-0.03(-0.77%)
Sep 20, 2006	3.688	3.764	3.657	3.740	313,319	+0.08(+2.28%)
Sep 19, 2006	3.680	3.696	3.644	3.657	183,770	-0.07(-1.82%)
Sep 18, 2006	3.751	3.777	3.712	3.725	235,486	-0.03(-0.69%)
Sep 15, 2006	3.706	3.764	3.691	3.751	587,651	+0.06(+1.69%)
Sep 14, 2006	3.634	3.693	3.634	3.688	235,348	+0.04(+1.00%)
Sep 13, 2006	3.589	3.652	3.558	3.652	197,797	+0.07(+2.04%)
Sep 12, 2006	3.571	3.589	3.555	3.579	227,556	+0.04(+1.03%)
Sep 11, 2006	3.516	3.555	3.514	3.542	3,388,653	+0.02(+0.52%)
Sep 08, 2006	3.509	3.563	3.503	3.524	238,717	+0.01(+0.30%)
Sep 07, 2006	3.548	3.592	3.503	3.514	447,967	-0.03(-0.81%)
Sep 06, 2006	3.574	3.602	3.540	3.542	338,199	-0.05(-1.38%)
Sep 05, 2006	3.615	3.626	3.574	3.592	143,945	-0.03(-0.93%)

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.