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 (%)
Feb 29, 2016	3.029	3.137	3.020	3.119	291,673	+0.09(+2.97%)
Feb 26, 2016	2.997	3.051	2.988	3.029	316,718	+0.04(+1.20%)
Feb 25, 2016	2.975	3.020	2.970	2.993	210,419	+0.03(+1.06%)
Feb 24, 2016	2.975	3.006	2.934	2.961	152,006	-0.01(-0.45%)
Feb 23, 2016	2.930	3.006	2.930	2.975	211,066	+0.01(+0.46%)
Feb 22, 2016	2.993	3.015	2.952	2.961	352,215	-0.04(-1.35%)
Feb 19, 2016	3.042	3.051	2.970	3.002	177,962	-0.05(-1.48%)
Feb 18, 2016	2.979	3.069	2.943	3.047	284,631	+0.09(+3.20%)
Feb 17, 2016	2.939	3.006	2.925	2.952	263,173	+0.01(+0.31%)
Feb 16, 2016	2.970	2.970	2.903	2.943	245,743	+0.03(+0.96%)
Feb 12, 2016	2.893	2.915	2.915	2.915	266,751	+0.04(+1.24%)
Feb 11, 2016	2.906	2.920	2.853	2.879	520,526	-0.06(-1.97%)
Feb 10, 2016	2.946	2.971	2.906	2.937	285,466	-0.00(-0.15%)
Feb 09, 2016	2.946	2.986	2.928	2.942	444,965	-0.05(-1.64%)
Feb 08, 2016	3.053	3.134	2.928	2.991	639,884	-0.07(-2.33%)
Feb 05, 2016	3.116	3.120	3.040	3.062	468,367	-0.05(-1.58%)
Feb 04, 2016	3.187	3.200	3.067	3.111	956,259	-0.12(-3.59%)
Feb 03, 2016	3.240	3.263	3.200	3.227	253,857	+0.01(+0.28%)
Feb 02, 2016	3.272	3.303	3.205	3.218	339,875	-0.05(-1.63%)

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.