Indicators

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.277	7.415	7.198	7.297	304,421	+0.05(+0.64%)
May 28, 2020	7.494	7.527	7.146	7.251	404,932	-0.20(-2.65%)
May 27, 2020	7.402	7.514	7.330	7.448	304,096	+0.19(+2.63%)
May 26, 2020	7.238	7.396	7.224	7.257	299,688	+0.19(+2.70%)
May 22, 2020	6.994	7.119	6.948	7.067	231,925	+0.05(+0.66%)
May 21, 2020	6.974	7.106	6.961	7.021	217,368	+0.07(+0.95%)
May 20, 2020	6.731	7.027	6.731	6.955	302,103	+0.24(+3.63%)
May 19, 2020	6.876	6.889	6.659	6.711	473,953	-0.09(-1.35%)
May 18, 2020	6.817	6.974	6.738	6.803	501,306	+0.08(+1.17%)
May 15, 2020	6.679	6.855	6.502	6.724	390,516	+0.10(+1.48%)
May 14, 2020	6.260	6.718	6.058	6.626	527,719	+0.25(+4.00%)
May 13, 2020	7.188	7.273	6.365	6.372	863,265	-0.78(-10.88%)
May 12, 2020	7.215	7.345	7.090	7.149	384,666	-0.05(-0.73%)
May 11, 2020	7.254	7.345	7.103	7.202	322,445	-0.07(-0.90%)
May 08, 2020	7.208	7.326	7.195	7.267	228,158	+0.12(+1.74%)
May 07, 2020	7.143	7.326	7.051	7.143	320,580	+0.16(+2.25%)
May 06, 2020	6.738	7.090	6.653	6.986	313,707	+0.29(+4.29%)
May 05, 2020	6.842	7.097	6.587	6.698	457,201	-0.07(-0.97%)
May 04, 2020	6.920	6.927	6.613	6.764	308,766	-0.14(-1.99%)

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.