Indicators

Gladstone Investment (NQ: GAIN )

14.14 -0.05 (-0.38%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.455	7.506	7.034	7.315	887,090	-0.31(-4.02%)
Feb 27, 2020	7.985	8.008	7.391	7.621	772,609	-0.44(-5.47%)
Feb 26, 2020	7.666	8.209	7.602	8.062	521,312	+0.15(+1.94%)
Feb 25, 2020	8.439	8.464	7.864	7.909	885,985	-0.52(-6.21%)
Feb 24, 2020	8.439	8.528	8.324	8.433	326,079	-0.19(-2.22%)
Feb 21, 2020	8.669	8.701	8.567	8.624	181,268	-0.09(-1.03%)
Feb 20, 2020	8.637	8.714	8.624	8.714	133,029	+0.07(+0.81%)
Feb 19, 2020	8.707	8.728	8.624	8.643	118,775	-0.06(-0.73%)
Feb 18, 2020	8.701	8.746	8.688	8.707	144,503	+0.01(+0.15%)
Feb 14, 2020	8.669	8.694	8.644	8.694	173,547	+0.02(+0.22%)
Feb 13, 2020	8.631	8.675	8.586	8.675	202,984	+0.03(+0.37%)
Feb 12, 2020	8.631	8.688	8.599	8.644	140,787	+0.02(+0.22%)
Feb 11, 2020	8.675	8.701	8.612	8.625	185,850	-0.05(-0.59%)
Feb 10, 2020	8.650	8.682	8.605	8.675	138,561	+0.01(+0.07%)
Feb 07, 2020	8.593	8.720	8.580	8.669	168,669	+0.06(+0.66%)
Feb 06, 2020	8.523	8.714	8.523	8.612	312,464	-0.17(-1.95%)
Feb 05, 2020	8.548	8.858	8.548	8.783	451,223	+0.33(+3.91%)
Feb 04, 2020	8.447	8.504	8.402	8.453	191,058	+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.