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 28, 2020	7.459	7.510	7.037	7.318	886,638	-0.31(-4.02%)
Feb 27, 2020	7.989	8.012	7.395	7.625	772,215	-0.44(-5.47%)
Feb 26, 2020	7.670	8.213	7.606	8.066	521,046	+0.15(+1.94%)
Feb 25, 2020	8.443	8.469	7.868	7.913	885,533	-0.52(-6.21%)
Feb 24, 2020	8.443	8.533	8.328	8.437	325,912	-0.19(-2.22%)
Feb 21, 2020	8.673	8.705	8.571	8.629	181,176	-0.09(-1.03%)
Feb 20, 2020	8.641	8.718	8.629	8.718	132,961	+0.07(+0.81%)
Feb 19, 2020	8.712	8.732	8.629	8.648	118,714	-0.06(-0.73%)
Feb 18, 2020	8.705	8.750	8.693	8.712	144,429	+0.01(+0.15%)
Feb 14, 2020	8.673	8.699	8.648	8.699	173,459	+0.02(+0.22%)
Feb 13, 2020	8.635	8.680	8.591	8.680	202,881	+0.03(+0.37%)
Feb 12, 2020	8.635	8.693	8.604	8.648	140,715	+0.02(+0.22%)
Feb 11, 2020	8.680	8.705	8.616	8.629	185,755	-0.05(-0.59%)
Feb 10, 2020	8.654	8.686	8.610	8.680	138,490	+0.01(+0.07%)
Feb 07, 2020	8.597	8.724	8.584	8.673	168,583	+0.06(+0.66%)
Feb 06, 2020	8.527	8.718	8.527	8.616	312,304	-0.17(-1.95%)
Feb 05, 2020	8.553	8.863	8.553	8.788	450,993	+0.33(+3.91%)
Feb 04, 2020	8.451	8.508	8.406	8.457	190,960	+0.05(+0.61%)

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.