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 29, 2016	3.276	3.343	3.205	3.236	514,100	-0.02(-0.55%)
Jan 28, 2016	3.232	3.276	3.223	3.254	197,849	+0.05(+1.67%)
Jan 27, 2016	3.191	3.258	3.169	3.200	283,366	+0.00(+0.14%)
Jan 26, 2016	3.138	3.218	3.138	3.196	210,327	+0.04(+1.41%)
Jan 25, 2016	3.223	3.232	3.151	3.151	165,248	-0.07(-2.21%)
Jan 22, 2016	3.169	3.254	3.138	3.223	290,541	+0.07(+2.26%)
Jan 21, 2016	3.129	3.191	3.120	3.151	361,834	+0.02(+0.71%)
Jan 20, 2016	3.147	3.218	3.049	3.129	948,752	-0.11(-3.27%)
Jan 19, 2016	3.164	3.261	3.164	3.235	580,728	+0.07(+2.23%)
Jan 15, 2016	3.138	3.164	3.164	3.164	709,618	-0.10(-2.98%)
Jan 14, 2016	3.306	3.314	3.133	3.261	751,579	-0.05(-1.47%)
Jan 13, 2016	3.292	3.385	3.292	3.310	433,340	-0.00(-0.13%)
Jan 12, 2016	3.429	3.460	3.275	3.314	530,625	-0.10(-2.98%)
Jan 11, 2016	3.456	3.460	3.403	3.416	231,696	-0.03(-0.77%)
Jan 08, 2016	3.416	3.456	3.381	3.443	220,612	+0.06(+1.70%)
Jan 07, 2016	3.434	3.465	3.363	3.385	406,442	-0.11(-3.28%)
Jan 06, 2016	3.491	3.500	3.438	3.500	240,566	+0.00(+0.13%)
Jan 05, 2016	3.513	3.513	3.456	3.496	306,638	-0.02(-0.50%)

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.