Indicators

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.577	2.603	2.519	2.525	247,455	-0.05(-2.00%)
Sep 27, 2012	2.538	2.596	2.490	2.577	161,923	+0.04(+1.66%)
Sep 26, 2012	2.502	2.557	2.502	2.535	137,456	+0.02(+0.77%)
Sep 25, 2012	2.580	2.596	2.502	2.515	261,324	-0.06(-2.50%)
Sep 24, 2012	2.564	2.604	2.554	2.580	264,932	+0.02(+0.63%)
Sep 21, 2012	2.570	2.583	2.538	2.564	222,323	+0.02(+0.89%)
Sep 20, 2012	2.548	2.548	2.509	2.541	93,414	-0.02(-0.63%)
Sep 19, 2012	2.554	2.577	2.506	2.557	140,210	+0.00(+0.00%)
Sep 18, 2012	2.603	2.603	2.512	2.557	193,558	-0.04(-1.49%)
Sep 17, 2012	2.577	2.606	2.541	2.596	195,732	+0.03(+1.00%)
Sep 14, 2012	2.551	2.577	2.538	2.570	301,921	+0.03(+1.01%)
Sep 13, 2012	2.516	2.564	2.500	2.545	302,133	+0.03(+1.02%)
Sep 12, 2012	2.535	2.554	2.493	2.519	162,382	-0.00(-0.13%)
Sep 11, 2012	2.503	2.561	2.487	2.522	168,122	+0.02(+0.77%)
Sep 10, 2012	2.471	2.519	2.455	2.503	169,836	+0.03(+1.04%)
Sep 07, 2012	2.487	2.500	2.452	2.477	160,057	-0.01(-0.26%)
Sep 06, 2012	2.448	2.487	2.448	2.484	155,485	+0.05(+2.25%)
Sep 05, 2012	2.480	2.487	2.426	2.429	189,567	-0.04(-1.69%)

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.