Indicators

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.10	11.26	11.07	11.13	133,293	+0.10(+0.89%)
Jan 30, 2023	11.18	11.29	11.00	11.03	114,885	-0.15(-1.32%)
Jan 27, 2023	11.09	11.30	11.04	11.18	140,269	+0.15(+1.33%)
Jan 26, 2023	10.95	11.11	10.95	11.03	73,649	+0.08(+0.75%)
Jan 25, 2023	10.99	10.99	10.87	10.95	110,677	-0.07(-0.59%)
Jan 24, 2023	11.18	11.22	10.99	11.01	100,810	-0.09(-0.81%)
Jan 23, 2023	10.97	11.22	10.97	11.10	118,101	+0.09(+0.82%)
Jan 20, 2023	10.91	11.10	10.91	11.01	67,374	+0.08(+0.75%)
Jan 19, 2023	11.05	11.16	10.90	10.93	126,265	-0.24(-2.12%)
Jan 18, 2023	11.26	11.46	11.07	11.17	148,351	-0.09(-0.80%)
Jan 17, 2023	11.28	11.42	11.20	11.26	223,197	+0.08(+0.73%)
Jan 13, 2023	11.07	11.19	10.99	11.18	98,432	+0.07(+0.66%)
Jan 12, 2023	11.01	11.14	10.96	11.10	136,003	+0.20(+1.87%)
Jan 11, 2023	10.73	10.98	10.72	10.90	127,812	+0.28(+2.60%)
Jan 10, 2023	10.59	10.70	10.58	10.62	88,007	-0.01(-0.08%)
Jan 09, 2023	10.61	10.70	10.57	10.63	67,164	+0.09(+0.85%)
Jan 06, 2023	10.52	10.59	10.43	10.54	92,163	+0.13(+1.25%)
Jan 05, 2023	10.55	10.56	10.41	10.41	69,461	-0.20(-1.92%)
Jan 04, 2023	10.57	10.68	10.46	10.61	88,916	+0.08(+0.77%)

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.