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 30, 2009	1.484	1.484	1.328	1.328	379,410	-0.09(-6.59%)
Jan 29, 2009	1.461	1.461	1.380	1.422	268,316	-0.07(-4.71%)
Jan 28, 2009	1.367	1.518	1.286	1.492	240,934	+0.14(+10.62%)
Jan 27, 2009	1.224	1.352	1.224	1.349	112,679	+0.15(+12.36%)
Jan 26, 2009	1.148	1.237	1.116	1.201	88,495	+0.05(+4.53%)
Jan 23, 2009	1.135	1.174	1.112	1.148	139,156	-0.03(-2.43%)
Jan 22, 2009	1.185	1.234	1.169	1.177	104,412	-0.05(-4.03%)
Jan 21, 2009	1.068	1.250	1.068	1.227	164,135	+0.14(+12.68%)
Jan 20, 2009	1.336	1.378	1.083	1.089	163,770	-0.28(-20.53%)
Jan 16, 2009	1.284	1.411	1.266	1.370	330,374	+0.15(+12.15%)
Jan 15, 2009	1.172	1.289	1.042	1.221	259,527	+0.05(+4.22%)
Jan 14, 2009	1.281	1.362	1.172	1.172	201,301	-0.15(-11.07%)
Jan 13, 2009	1.266	1.346	1.266	1.318	87,193	+0.04(+3.05%)
Jan 12, 2009	1.281	1.370	1.247	1.279	193,499	-0.01(-0.81%)
Jan 09, 2009	1.526	1.557	1.279	1.289	229,057	-0.23(-15.38%)
Jan 08, 2009	1.370	1.523	1.370	1.523	74,145	+0.13(+8.94%)
Jan 07, 2009	1.370	1.427	1.367	1.398	116,254	+0.01(+0.37%)
Jan 06, 2009	1.411	1.430	1.341	1.393	154,128	-0.00(-0.19%)
Jan 05, 2009	1.344	1.396	1.294	1.396	171,968	+0.06(+4.28%)

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.