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 (%)
Jun 28, 2019	6.784	6.924	6.772	6.821	297,507	+0.04(+0.63%)
Jun 27, 2019	6.760	6.815	6.742	6.778	207,670	+0.02(+0.27%)
Jun 26, 2019	6.833	6.888	6.754	6.760	157,743	-0.08(-1.15%)
Jun 25, 2019	6.930	6.936	6.833	6.839	116,912	-0.08(-1.14%)
Jun 24, 2019	6.876	6.967	6.863	6.918	130,159	+0.03(+0.44%)
Jun 21, 2019	6.973	6.973	6.869	6.888	379,828	-0.09(-1.22%)
Jun 20, 2019	7.125	7.125	6.924	6.973	248,029	-0.10(-1.46%)
Jun 19, 2019	7.125	7.197	7.070	7.076	187,191	-0.01(-0.09%)
Jun 18, 2019	7.106	7.197	7.076	7.082	201,407	-0.01(-0.19%)
Jun 17, 2019	7.095	7.174	7.065	7.095	266,869	+0.03(+0.43%)
Jun 14, 2019	7.071	7.144	7.053	7.065	260,985	+0.02(+0.26%)
Jun 13, 2019	7.065	7.089	6.975	7.047	239,803	-0.01(-0.09%)
Jun 12, 2019	6.950	7.095	6.944	7.053	243,808	+0.11(+1.57%)
Jun 11, 2019	6.938	6.987	6.884	6.944	237,742	+0.07(+1.05%)
Jun 10, 2019	6.793	6.908	6.775	6.872	193,290	+0.09(+1.34%)
Jun 07, 2019	6.793	6.855	6.757	6.781	226,872	+0.02(+0.36%)
Jun 06, 2019	6.649	6.769	6.649	6.757	171,654	+0.11(+1.63%)
Jun 05, 2019	6.709	6.709	6.624	6.649	242,973	-0.02(-0.36%)
Jun 04, 2019	6.860	6.860	6.667	6.673	411,102	-0.10(-1.52%)

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.