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 (%)
Dec 29, 2017		5.969	5.969	5.969	0	-0.03(-0.45%)
Dec 28, 2017	5.985	6.001	5.942	5.996	281,343	+0.02(+0.27%)
Dec 27, 2017	5.990	6.006	5.958	5.980	254,955	+0.03(+0.45%)
Dec 26, 2017	5.985	5.985	5.900	5.953	425,260	-0.03(-0.54%)
Dec 22, 2017	6.001	6.044	5.958	5.985	292,025	-0.01(-0.09%)
Dec 21, 2017	5.974	6.044	5.974	5.990	266,680	+0.02(+0.36%)
Dec 20, 2017	6.007	6.021	5.942	5.969	328,862	-0.02(-0.27%)
Dec 19, 2017	6.097	6.124	5.937	5.985	392,644	-0.07(-1.24%)
Dec 18, 2017	6.092	6.151	6.017	6.060	602,166	+0.00(+0.04%)
Dec 15, 2017	5.930	6.063	5.903	6.057	743,528	+0.15(+2.61%)
Dec 14, 2017	5.930	5.940	5.850	5.903	276,243	-0.02(-0.36%)
Dec 13, 2017	5.845	5.946	5.845	5.924	413,153	+0.09(+1.46%)
Dec 12, 2017	5.866	5.887	5.839	5.839	323,301	-0.04(-0.72%)
Dec 11, 2017	5.919	5.946	5.861	5.882	376,232	-0.02(-0.27%)
Dec 08, 2017	5.866	5.924	5.861	5.898	192,569	+0.04(+0.64%)
Dec 07, 2017	5.924	5.938	5.850	5.861	306,553	-0.06(-0.99%)
Dec 06, 2017	5.733	5.978	5.733	5.919	676,375	+0.19(+3.25%)
Dec 05, 2017	5.781	5.797	5.728	5.733	210,068	-0.05(-0.83%)
Dec 04, 2017	5.781	5.797	5.744	5.781	270,174	+0.04(+0.74%)

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.