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 (%)
Feb 29, 2012	2.392	2.475	2.392	2.413	398,500	+0.02(+1.03%)
Feb 28, 2012	2.340	2.407	2.336	2.389	208,486	+0.05(+2.24%)
Feb 27, 2012	2.336	2.343	2.309	2.336	354,230	-0.02(-0.78%)
Feb 24, 2012	2.401	2.416	2.343	2.355	272,881	-0.05(-1.92%)
Feb 23, 2012	2.336	2.419	2.324	2.401	397,505	+0.07(+3.17%)
Feb 22, 2012	2.395	2.398	2.306	2.327	471,470	-0.06(-2.70%)
Feb 21, 2012	2.441	2.441	2.386	2.392	227,229	-0.04(-1.64%)
Feb 17, 2012	2.453	2.456	2.404	2.432	283,440	-0.01(-0.38%)
Feb 16, 2012	2.389	2.444	2.376	2.441	277,663	+0.06(+2.58%)
Feb 15, 2012	2.453	2.459	2.367	2.380	241,726	-0.06(-2.62%)
Feb 14, 2012	2.493	2.496	2.416	2.444	378,200	-0.06(-2.44%)
Feb 13, 2012	2.514	2.532	2.483	2.505	114,235	+0.02(+0.98%)
Feb 10, 2012	2.477	2.514	2.474	2.480	177,016	-0.02(-0.85%)
Feb 09, 2012	2.514	2.514	2.474	2.502	119,359	-0.00(-0.12%)
Feb 08, 2012	2.523	2.551	2.477	2.505	254,330	-0.02(-0.85%)
Feb 07, 2012	2.511	2.573	2.499	2.526	262,544	+0.01(+0.36%)
Feb 06, 2012	2.587	2.587	2.508	2.517	328,946	-0.07(-2.72%)
Feb 03, 2012	2.590	2.596	2.541	2.587	327,895	+0.02(+0.95%)
Feb 02, 2012	2.551	2.581	2.450	2.563	368,363	+0.03(+1.21%)

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.