Indicators

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.501	7.553	7.077	7.360	881,646	-0.31(-4.02%)
Feb 27, 2020	8.035	8.057	7.437	7.668	767,867	-0.44(-5.47%)
Feb 26, 2020	7.713	8.260	7.649	8.112	518,113	+0.15(+1.94%)
Feb 25, 2020	8.491	8.517	7.913	7.958	880,548	-0.53(-6.21%)
Feb 24, 2020	8.491	8.581	8.375	8.485	324,077	-0.19(-2.22%)
Feb 21, 2020	8.722	8.755	8.620	8.677	180,156	-0.09(-1.03%)
Feb 20, 2020	8.690	8.767	8.677	8.767	132,212	+0.07(+0.81%)
Feb 19, 2020	8.761	8.781	8.677	8.697	118,046	-0.06(-0.73%)
Feb 18, 2020	8.755	8.800	8.742	8.761	143,616	+0.01(+0.15%)
Feb 14, 2020	8.723	8.748	8.697	8.748	172,482	+0.02(+0.22%)
Feb 13, 2020	8.684	8.729	8.639	8.729	201,738	+0.03(+0.37%)
Feb 12, 2020	8.684	8.742	8.652	8.697	139,923	+0.02(+0.22%)
Feb 11, 2020	8.729	8.755	8.665	8.678	184,709	-0.05(-0.59%)
Feb 10, 2020	8.703	8.735	8.659	8.729	137,710	+0.01(+0.07%)
Feb 07, 2020	8.646	8.774	8.633	8.723	167,634	+0.06(+0.66%)
Feb 06, 2020	8.575	8.767	8.575	8.665	310,546	-0.17(-1.95%)
Feb 05, 2020	8.601	8.913	8.601	8.838	448,454	+0.33(+3.91%)
Feb 04, 2020	8.499	8.556	8.454	8.505	189,885	+0.05(+0.61%)

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.