Indicators

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	3.813	3.855	3.792	3.824	351,626	+0.02(+0.62%)
Sep 28, 2006	3.818	3.834	3.777	3.800	204,502	-0.02(-0.48%)
Sep 27, 2006	3.750	3.818	3.750	3.818	233,117	+0.05(+1.32%)
Sep 26, 2006	3.732	3.784	3.695	3.769	224,804	+0.05(+1.27%)
Sep 25, 2006	3.716	3.732	3.669	3.722	313,099	+0.02(+0.42%)
Sep 22, 2006	3.719	3.756	3.698	3.706	145,352	-0.03(-0.77%)
Sep 21, 2006	3.771	3.797	3.695	3.735	253,144	-0.03(-0.77%)
Sep 20, 2006	3.711	3.787	3.680	3.763	311,396	+0.08(+2.28%)
Sep 19, 2006	3.703	3.719	3.667	3.680	182,642	-0.07(-1.82%)
Sep 18, 2006	3.774	3.800	3.735	3.748	234,041	-0.03(-0.69%)
Sep 15, 2006	3.729	3.787	3.714	3.774	584,045	+0.06(+1.69%)
Sep 14, 2006	3.656	3.716	3.656	3.711	233,903	+0.04(+1.00%)
Sep 13, 2006	3.612	3.674	3.580	3.674	196,583	+0.07(+2.04%)
Sep 12, 2006	3.593	3.612	3.577	3.601	226,160	+0.04(+1.03%)
Sep 11, 2006	3.538	3.577	3.536	3.564	3,367,857	+0.02(+0.52%)
Sep 08, 2006	3.530	3.585	3.525	3.546	237,252	+0.01(+0.30%)
Sep 07, 2006	3.570	3.614	3.525	3.536	445,218	-0.03(-0.81%)
Sep 06, 2006	3.596	3.625	3.562	3.564	336,124	-0.05(-1.38%)
Sep 05, 2006	3.638	3.648	3.596	3.614	143,061	-0.03(-0.93%)

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.