Indicators

Gladstone Investment (NQ: GAIN )

14.12 -0.05 (-0.35%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1.897	1.911	1.856	1.856	272,046	-0.02(-1.03%)
Sep 29, 2010	1.869	1.903	1.847	1.875	227,164	-0.01(-0.59%)
Sep 28, 2010	1.872	1.903	1.858	1.886	264,720	+0.01(+0.59%)
Sep 27, 2010	1.856	1.908	1.856	1.875	207,222	+0.01(+0.59%)
Sep 24, 2010	1.792	1.864	1.792	1.864	292,154	+0.10(+5.49%)
Sep 23, 2010	1.786	1.864	1.764	1.767	192,169	-0.04(-2.30%)
Sep 22, 2010	1.858	1.886	1.778	1.808	445,310	-0.07(-3.69%)
Sep 21, 2010	1.919	1.919	1.853	1.878	130,971	-0.04(-2.16%)
Sep 20, 2010	1.861	1.922	1.842	1.919	336,140	+0.07(+3.74%)
Sep 17, 2010	1.864	1.886	1.842	1.850	318,883	+0.00(+0.00%)
Sep 15, 2010	1.800	1.872	1.789	1.850	203,796	+0.04(+1.97%)
Sep 14, 2010	1.817	1.871	1.798	1.814	153,738	-0.02(-0.90%)
Sep 13, 2010	1.776	1.845	1.776	1.831	298,821	+0.08(+4.40%)
Sep 10, 2010	1.773	1.789	1.748	1.754	457,090	-0.01(-0.31%)
Sep 09, 2010	1.767	1.789	1.748	1.759	195,358	+0.02(+0.95%)
Sep 08, 2010	1.718	1.743	1.683	1.743	222,844	+0.04(+2.43%)
Sep 07, 2010	1.781	1.784	1.688	1.701	212,891	-0.08(-4.63%)
Sep 03, 2010	1.715	1.789	1.715	1.784	232,949	+0.07(+4.18%)
Sep 02, 2010	1.710	1.730	1.681	1.712	121,371	-0.01(-0.64%)

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.