Indicators

Gladstone Investment (NQ: GAIN )

14.12 UNCHANGED

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 29, 2012	2.391	2.474	2.391	2.412	398,703	+0.02(+1.03%)
Feb 28, 2012	2.338	2.406	2.335	2.388	208,592	+0.05(+2.24%)
Feb 27, 2012	2.335	2.341	2.308	2.335	354,411	-0.02(-0.78%)
Feb 24, 2012	2.400	2.415	2.341	2.354	273,020	-0.05(-1.92%)
Feb 23, 2012	2.335	2.418	2.323	2.400	397,708	+0.07(+3.17%)
Feb 22, 2012	2.394	2.397	2.305	2.326	471,710	-0.06(-2.70%)
Feb 21, 2012	2.440	2.440	2.384	2.391	227,345	-0.04(-1.64%)
Feb 17, 2012	2.452	2.455	2.403	2.431	283,584	-0.01(-0.38%)
Feb 16, 2012	2.388	2.443	2.375	2.440	277,805	+0.06(+2.58%)
Feb 15, 2012	2.452	2.458	2.366	2.378	241,850	-0.06(-2.63%)
Feb 14, 2012	2.491	2.494	2.415	2.442	378,394	-0.06(-2.44%)
Feb 13, 2012	2.513	2.531	2.482	2.503	114,293	+0.02(+0.99%)
Feb 10, 2012	2.476	2.513	2.473	2.479	177,107	-0.02(-0.85%)
Feb 09, 2012	2.513	2.513	2.473	2.500	119,419	-0.00(-0.12%)
Feb 08, 2012	2.522	2.549	2.476	2.503	254,460	-0.02(-0.85%)
Feb 07, 2012	2.510	2.572	2.497	2.525	262,678	+0.01(+0.36%)
Feb 06, 2012	2.586	2.586	2.507	2.516	329,114	-0.07(-2.72%)
Feb 03, 2012	2.589	2.595	2.540	2.586	328,063	+0.02(+0.95%)
Feb 02, 2012	2.549	2.580	2.449	2.561	368,551	+0.03(+1.21%)

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.