Indicators

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.447	2.517	2.395	2.486	612,722	+0.06(+2.39%)
Jan 30, 2012	2.395	2.456	2.367	2.428	322,716	+0.03(+1.27%)
Jan 27, 2012	2.398	2.410	2.376	2.398	284,911	+0.00(+0.00%)
Jan 26, 2012	2.444	2.459	2.370	2.398	336,090	-0.04(-1.51%)
Jan 25, 2012	2.431	2.474	2.428	2.434	318,208	+0.01(+0.25%)
Jan 24, 2012	2.468	2.472	2.422	2.428	316,349	-0.05(-1.85%)
Jan 23, 2012	2.438	2.474	2.422	2.474	157,564	+0.04(+1.76%)
Jan 20, 2012	2.364	2.441	2.364	2.431	168,501	+0.07(+2.98%)
Jan 19, 2012	2.370	2.370	2.331	2.361	377,339	+0.01(+0.39%)
Jan 18, 2012	2.294	2.352	2.291	2.352	366,919	+0.06(+2.51%)
Jan 17, 2012	2.288	2.322	2.273	2.294	313,810	+0.02(+0.67%)
Jan 13, 2012	2.273	2.285	2.270	2.279	136,428	-0.01(-0.27%)
Jan 12, 2012	2.282	2.285	2.252	2.285	172,772	+0.00(+0.00%)
Jan 11, 2012	2.276	2.290	2.255	2.285	152,923	-0.01(-0.26%)
Jan 10, 2012	2.316	2.316	2.258	2.291	514,712	+0.01(+0.27%)
Jan 09, 2012	2.258	2.285	2.234	2.285	271,818	+0.05(+2.45%)
Jan 06, 2012	2.222	2.255	2.212	2.231	219,436	+0.01(+0.55%)
Jan 05, 2012	2.206	2.225	2.191	2.218	156,267	+0.01(+0.27%)

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.