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 (%)
May 29, 2020	7.232	7.370	7.154	7.252	306,301	+0.05(+0.64%)
May 28, 2020	7.448	7.481	7.102	7.206	407,432	-0.20(-2.65%)
May 27, 2020	7.357	7.468	7.285	7.402	305,974	+0.19(+2.63%)
May 26, 2020	7.193	7.350	7.180	7.213	301,539	+0.19(+2.70%)
May 22, 2020	6.951	7.076	6.906	7.023	233,357	+0.05(+0.66%)
May 21, 2020	6.932	7.062	6.919	6.977	218,711	+0.07(+0.95%)
May 20, 2020	6.690	6.984	6.690	6.912	303,969	+0.24(+3.63%)
May 19, 2020	6.834	6.847	6.618	6.670	476,880	-0.09(-1.35%)
May 18, 2020	6.775	6.932	6.696	6.762	504,401	+0.08(+1.17%)
May 15, 2020	6.638	6.813	6.462	6.683	392,928	+0.10(+1.48%)
May 14, 2020	6.222	6.677	6.021	6.586	530,978	+0.25(+4.00%)
May 13, 2020	7.144	7.229	6.326	6.332	868,596	-0.77(-10.88%)
May 12, 2020	7.170	7.300	7.047	7.105	387,041	-0.05(-0.73%)
May 11, 2020	7.209	7.300	7.060	7.157	324,436	-0.06(-0.90%)
May 08, 2020	7.164	7.281	7.151	7.222	229,567	+0.12(+1.74%)
May 07, 2020	7.099	7.281	7.008	7.099	322,559	+0.16(+2.25%)
May 06, 2020	6.696	7.047	6.612	6.943	315,645	+0.29(+4.29%)
May 05, 2020	6.800	7.053	6.547	6.657	460,024	-0.06(-0.97%)
May 04, 2020	6.878	6.885	6.573	6.722	310,673	-0.14(-1.99%)

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.