Indicators

Gladstone Investment (NQ: GAIN )

14.17 +0.05 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	6.531	6.548	6.475	6.475	239,022	-0.05(-0.78%)
Sep 27, 2018	6.418	6.537	6.401	6.526	426,720	+0.10(+1.59%)
Sep 26, 2018	6.463	6.485	6.407	6.424	311,855	-0.05(-0.79%)
Sep 25, 2018	6.543	6.560	6.458	6.475	198,099	-0.04(-0.61%)
Sep 24, 2018	6.582	6.616	6.497	6.514	230,662	-0.05(-0.78%)
Sep 21, 2018	6.378	6.599	6.373	6.565	430,911	+0.18(+2.84%)
Sep 20, 2018	6.412	6.414	6.328	6.384	388,976	+0.02(+0.36%)
Sep 19, 2018	6.571	6.571	6.316	6.362	373,770	-0.13(-2.01%)
Sep 18, 2018	6.605	6.605	6.475	6.492	338,427	-0.08(-1.23%)
Sep 17, 2018	6.612	6.623	6.562	6.573	227,535	-0.02(-0.26%)
Sep 14, 2018	6.618	6.671	6.590	6.590	173,821	-0.05(-0.68%)
Sep 13, 2018	6.640	6.719	6.573	6.635	214,931	+0.05(+0.77%)
Sep 12, 2018	6.578	6.601	6.505	6.584	238,087	+0.01(+0.09%)
Sep 11, 2018	6.646	6.657	6.567	6.578	161,998	-0.07(-1.02%)
Sep 10, 2018	6.618	6.685	6.618	6.646	198,039	+0.05(+0.68%)
Sep 07, 2018	6.657	6.685	6.578	6.601	166,719	-0.06(-0.93%)
Sep 06, 2018	6.719	6.730	6.646	6.663	157,772	-0.05(-0.76%)
Sep 05, 2018	6.669	6.725	6.618	6.714	233,213	+0.04(+0.59%)

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.