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 (%)
Nov 28, 2008	1.171	1.286	1.083	1.283	239,735	+0.15(+13.59%)
Nov 26, 2008	1.039	1.137	0.8876	1.130	310,188	+0.06(+5.85%)
Nov 25, 2008	1.057	1.067	0.9813	1.067	126,114	+0.01(+0.49%)
Nov 24, 2008	0.9110	1.190	0.8746	1.062	342,468	+0.16(+17.92%)
Nov 21, 2008	0.8485	0.9110	0.7939	0.9006	481,511	+0.06(+6.79%)
Nov 20, 2008	0.7913	0.9032	0.7809	0.8433	370,322	+0.04(+4.85%)
Nov 19, 2008	0.9136	0.9344	0.8017	0.8043	212,546	-0.12(-13.20%)
Nov 18, 2008	0.9344	0.9344	0.8772	0.9266	266,490	-0.01(-0.84%)
Nov 17, 2008	0.9631	0.9631	0.9162	0.9344	335,145	-0.05(-4.77%)
Nov 14, 2008	1.041	1.041	0.9813	0.9813	120,543	-0.09(-8.05%)
Nov 13, 2008	1.041	1.104	0.9162	1.067	266,813	+0.04(+3.80%)
Nov 12, 2008	1.177	1.200	1.028	1.028	270,728	-0.18(-14.87%)
Nov 11, 2008	1.190	1.291	1.171	1.208	237,184	+0.00(+0.00%)
Nov 10, 2008	1.361	1.393	1.205	1.208	161,156	-0.11(-8.12%)
Nov 07, 2008	1.296	1.380	1.247	1.314	144,494	+0.03(+2.43%)
Nov 06, 2008	1.257	1.304	1.249	1.283	199,068	+0.01(+0.82%)
Nov 05, 2008	1.473	1.473	1.262	1.273	234,575	-0.16(-11.41%)
Nov 04, 2008	1.536	1.549	1.364	1.437	234,568	-0.10(-6.60%)

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.