Indicators

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED

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 (%)
Nov 30, 2015	3.395	3.430	3.351	3.426	429,289	+0.04(+1.16%)
Nov 27, 2015	3.382	3.408	3.356	3.386	128,828	-0.01(-0.39%)
Nov 25, 2015	3.400	3.400	3.400	3.400	204,978	-0.02(-0.51%)
Nov 24, 2015	3.356	3.426	3.356	3.417	332,077	+0.06(+1.69%)
Nov 23, 2015	3.330	3.369	3.308	3.360	265,571	+0.03(+0.92%)
Nov 20, 2015	3.308	3.347	3.290	3.330	320,043	-0.01(-0.39%)
Nov 19, 2015	3.347	3.356	3.286	3.343	236,794	-0.03(-0.78%)
Nov 18, 2015	3.273	3.395	3.273	3.369	360,226	+0.10(+2.95%)
Nov 17, 2015	3.268	3.312	3.264	3.273	179,657	-0.02(-0.53%)
Nov 16, 2015	3.273	3.312	3.259	3.290	135,881	-0.00(-0.13%)
Nov 13, 2015	3.264	3.294	3.207	3.294	249,058	+0.04(+1.11%)
Nov 12, 2015	3.258	3.276	3.174	3.258	325,343	-0.00(-0.13%)
Nov 11, 2015	3.315	3.316	3.258	3.263	291,686	-0.07(-1.96%)
Nov 10, 2015	3.337	3.345	3.306	3.328	247,158	-0.01(-0.26%)
Nov 09, 2015	3.363	3.367	3.297	3.337	348,186	-0.02(-0.52%)
Nov 06, 2015	3.389	3.410	3.332	3.354	263,521	-0.04(-1.15%)
Nov 05, 2015	3.363	3.397	3.354	3.393	310,107	+0.03(+0.77%)
Nov 04, 2015	3.323	3.367	3.306	3.367	276,105	+0.06(+1.84%)
Nov 03, 2015	3.293	3.332	3.284	3.306	204,924	+0.00(+0.00%)

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.