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 (%)
Nov 30, 2020	6.914	6.949	6.770	6.818	291,081	-0.10(-1.39%)
Nov 27, 2020	6.921	6.970	6.832	6.914	142,009	+0.01(+0.20%)
Nov 25, 2020	6.763	6.970	6.756	6.901	295,490	+0.10(+1.42%)
Nov 24, 2020	6.804	6.880	6.749	6.804	240,598	+0.09(+1.33%)
Nov 23, 2020	6.673	6.749	6.611	6.715	169,108	+0.09(+1.35%)
Nov 20, 2020	6.694	6.728	6.611	6.625	228,696	-0.01(-0.10%)
Nov 19, 2020	6.722	6.784	6.549	6.632	245,341	-0.06(-0.93%)
Nov 18, 2020	6.653	6.831	6.626	6.694	409,774	+0.09(+1.35%)
Nov 17, 2020	6.571	6.632	6.503	6.605	236,825	+0.00(+0.00%)
Nov 16, 2020	6.523	6.674	6.523	6.605	367,351	+0.16(+2.44%)
Nov 13, 2020	6.400	6.496	6.386	6.448	245,406	+0.09(+1.40%)
Nov 12, 2020	6.407	6.407	6.289	6.359	162,544	-0.05(-0.85%)
Nov 11, 2020	6.400	6.462	6.345	6.414	188,129	+0.02(+0.32%)
Nov 10, 2020	6.202	6.439	6.202	6.393	295,680	+0.23(+3.66%)
Nov 09, 2020	6.229	6.386	6.161	6.168	354,718	+0.08(+1.35%)
Nov 06, 2020	6.092	6.113	5.956	6.085	259,446	-0.01(-0.11%)
Nov 05, 2020	6.133	6.209	6.051	6.092	320,514	-0.05(-0.89%)
Nov 04, 2020	6.017	6.174	5.935	6.147	253,832	+0.29(+5.02%)
Nov 03, 2020	5.874	5.949	5.846	5.853	159,826	+0.05(+0.82%)

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.