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 (%)
Feb 28, 2018	5.473	5.515	5.386	5.386	318,137	-0.05(-0.90%)
Feb 27, 2018	5.451	5.467	5.419	5.435	285,288	-0.01(-0.20%)
Feb 26, 2018	5.413	5.467	5.413	5.446	198,036	+0.04(+0.70%)
Feb 23, 2018	5.446	5.505	5.392	5.408	285,887	-0.03(-0.60%)
Feb 22, 2018	5.473	5.505	5.435	5.440	216,445	-0.02(-0.40%)
Feb 21, 2018	5.473	5.603	5.462	5.462	210,077	+0.01(+0.10%)
Feb 20, 2018	5.635	5.657	5.413	5.457	441,879	-0.18(-3.17%)
Feb 16, 2018		5.635	5.635	5.635	0	+0.03(+0.48%)
Feb 15, 2018	5.673	5.706	5.570	5.608	325,606	-0.02(-0.34%)
Feb 14, 2018	5.638	5.676	5.600	5.627	355,089	+0.00(+0.00%)
Feb 13, 2018	5.595	5.735	5.568	5.627	321,727	+0.03(+0.48%)
Feb 12, 2018	5.595	5.671	5.557	5.600	376,254	+0.06(+1.17%)
Feb 09, 2018	5.557	5.659	5.498	5.536	493,398	+0.03(+0.59%)
Feb 08, 2018	5.649	5.732	5.503	5.503	557,835	-0.10(-1.82%)
Feb 07, 2018	5.127	5.751	5.127	5.606	1,257,687	+0.55(+10.85%)
Feb 06, 2018	4.869	5.073	4.842	5.057	966,434	+0.05(+1.08%)
Feb 05, 2018	5.164	5.198	4.858	5.003	1,427,737	-0.19(-3.73%)
Feb 02, 2018	5.315	5.347	5.181	5.197	542,211	-0.15(-2.82%)

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.