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 (%)
May 28, 2010	1.527	1.545	1.429	1.443	337,793	-0.08(-5.48%)
May 27, 2010	1.486	1.527	1.486	1.527	246,589	+0.09(+6.39%)
May 26, 2010	1.473	1.532	1.435	1.435	327,293	-0.02(-1.66%)
May 25, 2010	1.386	1.478	1.370	1.459	273,558	+0.05(+3.24%)
May 24, 2010	1.470	1.502	1.403	1.413	185,666	-0.05(-3.68%)
May 21, 2010	1.416	1.489	1.405	1.467	470,206	+0.02(+1.68%)
May 20, 2010	1.456	1.508	1.435	1.443	298,722	-0.08(-5.31%)
May 19, 2010	1.535	1.551	1.516	1.524	152,924	-0.02(-1.57%)
May 18, 2010	1.581	1.589	1.535	1.548	161,937	-0.02(-1.37%)
May 17, 2010	1.597	1.597	1.548	1.570	156,842	-0.01(-0.85%)
May 14, 2010	1.610	1.615	1.513	1.583	241,374	-0.04(-2.48%)
May 13, 2010	1.637	1.645	1.613	1.623	166,021	-0.02(-0.98%)
May 12, 2010	1.575	1.642	1.551	1.639	322,696	+0.06(+4.08%)
May 11, 2010	1.567	1.597	1.516	1.575	165,652	+0.01(+0.86%)
May 10, 2010	1.530	1.562	1.497	1.562	321,587	+0.13(+8.97%)
May 07, 2010	1.530	1.554	1.433	1.433	304,441	-0.12(-7.60%)
May 06, 2010	1.647	1.698	1.398	1.551	280,374	-0.12(-7.06%)
May 05, 2010	1.720	1.722	1.663	1.669	208,784	-0.03(-1.73%)
May 04, 2010	1.736	1.736	1.674	1.698	242,027	-0.07(-3.94%)

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.