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 (%)
May 29, 2020	7.236	7.374	7.158	7.256	306,145	+0.05(+0.64%)
May 28, 2020	7.452	7.485	7.105	7.210	407,225	-0.20(-2.65%)
May 27, 2020	7.360	7.472	7.289	7.406	305,818	+0.19(+2.63%)
May 26, 2020	7.197	7.354	7.184	7.217	301,385	+0.19(+2.70%)
May 22, 2020	6.955	7.079	6.909	7.027	233,238	+0.05(+0.66%)
May 21, 2020	6.935	7.066	6.922	6.981	218,599	+0.07(+0.95%)
May 20, 2020	6.693	6.988	6.693	6.916	303,814	+0.24(+3.63%)
May 19, 2020	6.837	6.850	6.621	6.673	476,637	-0.09(-1.35%)
May 18, 2020	6.778	6.935	6.700	6.765	504,144	+0.08(+1.17%)
May 15, 2020	6.641	6.817	6.466	6.687	392,727	+0.10(+1.48%)
May 14, 2020	6.225	6.680	6.024	6.589	530,707	+0.25(+4.00%)
May 13, 2020	7.148	7.232	6.329	6.336	868,152	-0.77(-10.88%)
May 12, 2020	7.174	7.304	7.050	7.109	386,844	-0.05(-0.73%)
May 11, 2020	7.213	7.304	7.063	7.161	324,271	-0.06(-0.90%)
May 08, 2020	7.167	7.284	7.154	7.226	229,450	+0.12(+1.74%)
May 07, 2020	7.102	7.284	7.011	7.102	322,395	+0.16(+2.25%)
May 06, 2020	6.700	7.050	6.615	6.947	315,484	+0.29(+4.29%)
May 05, 2020	6.804	7.057	6.550	6.661	459,789	-0.06(-0.97%)
May 04, 2020	6.882	6.888	6.576	6.726	310,514	-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.