Indicators

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.273	7.412	7.195	7.293	304,576	+0.05(+0.64%)
May 28, 2020	7.490	7.523	7.142	7.247	405,139	-0.20(-2.65%)
May 27, 2020	7.398	7.510	7.326	7.444	304,251	+0.19(+2.63%)
May 26, 2020	7.234	7.392	7.221	7.254	299,841	+0.19(+2.70%)
May 22, 2020	6.991	7.116	6.945	7.063	232,044	+0.05(+0.66%)
May 21, 2020	6.971	7.102	6.958	7.017	217,479	+0.07(+0.95%)
May 20, 2020	6.728	7.024	6.728	6.951	302,258	+0.24(+3.63%)
May 19, 2020	6.872	6.885	6.655	6.708	474,195	-0.09(-1.35%)
May 18, 2020	6.813	6.971	6.734	6.800	501,562	+0.08(+1.17%)
May 15, 2020	6.675	6.852	6.499	6.721	390,716	+0.10(+1.48%)
May 14, 2020	6.257	6.714	6.055	6.623	527,988	+0.25(+4.00%)
May 13, 2020	7.185	7.270	6.362	6.368	863,705	-0.78(-10.88%)
May 12, 2020	7.211	7.342	7.087	7.146	384,862	-0.05(-0.73%)
May 11, 2020	7.250	7.342	7.100	7.198	322,610	-0.07(-0.90%)
May 08, 2020	7.204	7.322	7.191	7.263	228,274	+0.12(+1.74%)
May 07, 2020	7.139	7.322	7.048	7.139	320,743	+0.16(+2.25%)
May 06, 2020	6.734	7.087	6.649	6.982	313,868	+0.29(+4.29%)
May 05, 2020	6.839	7.093	6.584	6.695	457,434	-0.07(-0.97%)
May 04, 2020	6.917	6.923	6.610	6.760	308,924	-0.14(-1.99%)

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.