Indicators

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	2.439	2.445	2.390	2.419	1,466,675	-0.01(-0.40%)
Oct 26, 2012	2.442	2.429	2.429	2.429	400,735	-0.02(-0.93%)
Oct 25, 2012	2.445	2.452	2.419	2.452	286,149	+0.02(+0.81%)
Oct 24, 2012	2.445	2.452	2.422	2.432	220,808	-0.01(-0.40%)
Oct 23, 2012	2.442	2.452	2.419	2.442	285,688	+0.01(+0.40%)
Oct 19, 2012	2.445	2.455	2.426	2.432	426,236	-0.02(-0.67%)
Oct 18, 2012	2.445	2.458	2.432	2.448	460,332	+0.01(+0.40%)
Oct 17, 2012	2.452	2.452	2.426	2.439	671,999	-0.01(-0.53%)
Oct 16, 2012	2.442	2.452	2.417	2.452	443,489	+0.02(+0.94%)
Oct 15, 2012	2.452	2.452	2.403	2.429	603,448	+0.00(+0.00%)
Oct 12, 2012	2.432	2.435	2.406	2.429	365,093	+0.00(+0.00%)
Oct 11, 2012	2.413	2.432	2.413	2.429	407,994	+0.03(+1.08%)
Oct 10, 2012	2.432	2.435	2.383	2.403	581,235	-0.02(-0.80%)
Oct 09, 2012	2.435	2.435	2.403	2.422	436,921	-0.01(-0.27%)
Oct 08, 2012	2.413	2.452	2.403	2.429	446,550	+0.01(+0.40%)
Oct 05, 2012	2.426	2.432	2.400	2.419	719,713	+0.00(+0.00%)
Oct 04, 2012	2.409	2.426	2.390	2.419	654,775	+0.03(+1.09%)
Oct 03, 2012	2.409	2.426	2.387	2.393	947,773	+0.00(+0.14%)
Oct 02, 2012	2.370	2.426	2.364	2.390	7,931,232	-0.14(-5.64%)

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.