Indicators

Gladstone Investment (NQ: GAIN )

14.17 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.384	3.384	3.332	3.342	123,079	-0.03(-0.77%)
Sep 27, 2007	3.259	3.368	3.212	3.368	294,636	+0.13(+4.02%)
Sep 26, 2007	3.246	3.277	3.222	3.238	163,189	-0.02(-0.48%)
Sep 25, 2007	3.264	3.298	3.254	3.254	144,667	-0.01(-0.16%)
Sep 24, 2007	3.256	3.287	3.254	3.259	156,884	+0.00(+0.08%)
Sep 21, 2007	3.267	3.269	3.217	3.256	103,447	+0.00(+0.08%)
Sep 20, 2007	3.300	3.330	3.212	3.254	179,290	-0.08(-2.34%)
Sep 19, 2007	3.386	3.386	3.308	3.332	119,333	-0.06(-1.77%)
Sep 18, 2007	3.399	3.399	3.345	3.392	92,666	-0.01(-0.15%)
Sep 17, 2007	3.345	3.405	3.332	3.397	178,572	+0.04(+1.19%)
Sep 14, 2007	3.329	3.358	3.282	3.357	115,464	+0.03(+0.99%)
Sep 13, 2007	3.298	3.326	3.285	3.324	94,169	+0.03(+0.79%)
Sep 12, 2007	3.265	3.308	3.256	3.298	142,876	+0.02(+0.56%)
Sep 11, 2007	3.272	3.306	3.157	3.280	171,445	+0.00(+0.00%)
Sep 10, 2007	3.295	3.300	3.259	3.280	97,319	-0.01(-0.40%)
Sep 07, 2007	3.303	3.316	3.267	3.293	173,285	-0.02(-0.47%)
Sep 06, 2007	3.293	3.313	3.280	3.308	150,672	+0.02(+0.71%)
Sep 05, 2007	3.251	3.303	3.230	3.285	270,947	+0.04(+1.12%)

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.