Indicators

Gladstone Investment (NQ: GAIN )

14.22 -0.02 (-0.14%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.026	2.056	2.001	2.038	154,421	+0.01(+0.41%)
Oct 28, 2010	2.052	2.052	1.996	2.029	135,686	-0.01(-0.41%)
Oct 27, 2010	2.040	2.080	2.004	2.038	193,371	-0.02(-0.82%)
Oct 25, 2010	2.071	2.082	2.021	2.054	96,385	-0.01(-0.27%)
Oct 22, 2010	2.038	2.091	2.032	2.060	147,386	+0.03(+1.24%)
Oct 21, 2010	2.021	2.091	1.987	2.035	368,790	+0.02(+0.83%)
Oct 20, 2010	1.993	2.066	1.993	2.018	234,490	+0.03(+1.55%)
Oct 19, 2010	2.021	2.063	1.973	1.987	277,874	-0.07(-3.27%)
Oct 18, 2010	2.046	2.077	2.002	2.054	222,200	+0.02(+0.96%)
Oct 15, 2010	2.027	2.077	1.996	2.035	377,855	+0.04(+1.95%)
Oct 14, 2010	1.985	2.002	1.938	1.996	211,204	+0.00(+0.14%)
Oct 13, 2010	1.979	2.004	1.938	1.993	374,302	+0.03(+1.56%)
Oct 12, 2010	1.985	1.996	1.926	1.963	329,737	-0.03(-1.54%)
Oct 11, 2010	2.004	2.007	1.985	1.993	203,876	-0.01(-0.56%)
Oct 08, 2010	1.929	2.021	1.921	2.004	280,143	+0.08(+4.20%)
Oct 07, 2010	1.932	1.971	1.921	1.924	337,069	+0.01(+0.58%)
Oct 06, 2010	1.882	1.932	1.876	1.912	250,493	+0.02(+1.03%)
Oct 05, 2010	1.857	1.899	1.809	1.893	581,312	+0.05(+2.87%)
Oct 04, 2010	1.893	1.932	1.809	1.840	372,032	-0.08(-4.06%)

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.