Indicators

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	2.060	2.075	2.037	2.058	282,119	-0.01(-0.28%)
Jul 28, 2011	2.058	2.116	2.052	2.063	193,628	+0.02(+0.86%)
Jul 27, 2011	2.122	2.154	2.046	2.046	370,323	-0.08(-3.72%)
Jul 26, 2011	2.160	2.175	2.125	2.125	127,461	-0.03(-1.23%)
Jul 25, 2011	2.151	2.178	2.140	2.151	183,464	-0.03(-1.34%)
Jul 22, 2011	2.202	2.242	2.166	2.181	148,792	-0.07(-3.00%)
Jul 21, 2011	2.198	2.249	2.178	2.248	249,385	+0.07(+3.09%)
Jul 20, 2011	2.201	2.201	2.143	2.181	115,195	-0.01(-0.67%)
Jul 19, 2011	2.143	2.216	2.111	2.195	246,509	+0.08(+3.71%)
Jul 18, 2011	2.146	2.152	2.099	2.117	231,376	-0.04(-1.89%)
Jul 15, 2011	2.146	2.192	2.146	2.157	190,022	+0.01(+0.68%)
Jul 14, 2011	2.175	2.181	2.125	2.143	235,851	-0.03(-1.60%)
Jul 13, 2011	2.172	2.195	2.163	2.178	267,021	+0.07(+3.17%)
Jul 12, 2011	2.111	2.163	2.111	2.111	197,407	-0.04(-1.76%)
Jul 11, 2011	2.134	2.166	2.134	2.149	220,910	-0.01(-0.40%)
Jul 08, 2011	2.155	2.166	2.117	2.157	168,260	-0.04(-1.72%)
Jul 07, 2011	2.157	2.219	2.157	2.195	232,427	+0.06(+2.86%)
Jul 06, 2011	2.105	2.143	2.102	2.134	386,142	+0.03(+1.52%)
Jul 05, 2011	2.102	2.120	2.082	2.102	311,654	+0.00(+0.00%)

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.