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 (%)
Feb 28, 2019	6.982	6.989	6.877	6.882	325,305	-0.09(-1.27%)
Feb 27, 2019	7.041	7.041	6.950	6.971	135,322	-0.07(-1.00%)
Feb 26, 2019	7.094	7.094	6.977	7.041	250,581	-0.05(-0.75%)
Feb 25, 2019	7.088	7.094	6.953	7.094	336,101	+0.00(+0.00%)
Feb 22, 2019	7.035	7.094	6.994	7.094	528,415	+0.04(+0.58%)
Feb 21, 2019	6.965	7.065	6.941	7.053	251,232	+0.11(+1.61%)
Feb 20, 2019	6.971	7.035	6.894	6.941	343,060	-0.03(-0.42%)
Feb 19, 2019	7.065	7.077	6.947	6.971	408,943	-0.08(-1.19%)
Feb 15, 2019	7.013	7.066	6.981	7.054	277,066	+0.05(+0.67%)
Feb 14, 2019	6.949	7.037	6.920	7.007	191,068	+0.03(+0.42%)
Feb 13, 2019	7.002	7.025	6.943	6.978	185,685	-0.02(-0.33%)
Feb 12, 2019	7.048	7.054	6.931	7.002	444,809	-0.03(-0.42%)
Feb 11, 2019	6.879	7.043	6.808	7.031	406,841	+0.16(+2.39%)
Feb 08, 2019	6.803	6.873	6.750	6.867	218,475	+0.06(+0.86%)
Feb 07, 2019	6.756	6.820	6.721	6.808	304,012	+0.05(+0.69%)
Feb 06, 2019	6.469	6.861	6.440	6.762	585,672	+0.32(+5.00%)
Feb 05, 2019	6.416	6.440	6.381	6.440	124,949	+0.06(+0.92%)
Feb 04, 2019	6.410	6.422	6.364	6.381	168,202	-0.04(-0.55%)

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.