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 (%)
Mar 28, 2024	14.03	14.16	14.15	14.07	162,013	+0.08(+0.57%)
Mar 27, 2024	13.84	14.04	13.84	13.99	148,171	+0.19(+1.36%)
Mar 26, 2024	13.68	13.82	13.68	13.80	90,432	+0.12(+0.87%)
Mar 25, 2024	13.66	13.80	13.60	13.68	120,061	+0.05(+0.36%)
Mar 22, 2024	13.78	13.80	13.60	13.63	128,083	-0.15(-1.08%)
Mar 21, 2024	13.68	13.81	13.58	13.78	93,594	+0.07(+0.50%)
Mar 20, 2024	13.66	13.77	13.56	13.71	96,768	+0.05(+0.36%)
Mar 19, 2024	13.71	13.77	13.61	13.66	150,942	-0.06(-0.43%)
Mar 18, 2024	13.73	13.84	13.57	13.72	83,633	+0.04(+0.29%)
Mar 15, 2024	13.68	13.75	13.63	13.68	145,570	+0.09(+0.65%)
Mar 14, 2024	14.00	14.00	13.58	13.59	119,980	-0.34(-2.47%)
Mar 13, 2024	13.86	14.03	13.83	13.94	80,010	+0.06(+0.43%)
Mar 12, 2024	13.84	13.89	13.73	13.88	95,819	+0.11(+0.78%)
Mar 11, 2024	13.71	13.91	13.70	13.77	124,044	-0.05(-0.36%)
Mar 08, 2024	13.76	13.88	13.68	13.82	108,784	+0.16(+1.15%)
Mar 07, 2024	13.66	13.75	13.52	13.66	108,717	+0.08(+0.58%)
Mar 06, 2024	13.40	13.60	13.34	13.58	90,602	+0.19(+1.39%)
Mar 05, 2024	13.47	13.57	13.37	13.40	97,513	-0.05(-0.37%)
Mar 04, 2024	13.54	13.57	13.37	13.45	138,048	-0.08(-0.58%)

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.