Indicators

Gladstone Investment (NQ: GAIN )

13.99 +0.04 (+0.29%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.67	11.80	11.59	11.59	165,114	-0.09(-0.74%)
Jul 28, 2022	11.68	11.72	11.55	11.68	105,414	+0.05(+0.47%)
Jul 27, 2022	11.55	11.68	11.52	11.63	109,151	+0.18(+1.58%)
Jul 26, 2022	11.33	11.45	11.33	11.45	35,081	+0.07(+0.62%)
Jul 25, 2022	11.38	11.52	11.32	11.38	103,106	-0.04(-0.34%)
Jul 22, 2022	11.52	11.64	11.40	11.41	102,078	-0.09(-0.75%)
Jul 21, 2022	11.47	11.56	11.42	11.50	62,040	+0.00(+0.03%)
Jul 20, 2022	11.52	11.62	11.47	11.50	105,494	-0.02(-0.20%)
Jul 19, 2022	11.41	11.57	11.35	11.52	110,174	+0.24(+2.14%)
Jul 18, 2022	11.33	11.38	11.25	11.28	105,258	+0.05(+0.42%)
Jul 15, 2022	11.22	11.29	11.02	11.23	108,394	+0.17(+1.55%)
Jul 14, 2022	11.05	11.09	10.89	11.06	94,605	-0.13(-1.18%)
Jul 13, 2022	11.08	11.22	11.03	11.19	66,036	+0.02(+0.14%)
Jul 12, 2022	11.20	11.35	11.15	11.18	68,323	-0.05(-0.42%)
Jul 11, 2022	11.29	11.39	11.21	11.22	87,421	-0.21(-1.84%)
Jul 08, 2022	11.40	11.47	11.27	11.43	112,555	+0.13(+1.17%)
Jul 07, 2022	11.06	11.34	11.06	11.30	98,385	+0.29(+2.62%)
Jul 06, 2022	11.15	11.28	10.94	11.01	125,458	-0.12(-1.12%)
Jul 05, 2022	11.08	11.08	10.83	11.14	204,279	-0.16(-1.45%)

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.