Indicators

Gladstone Investment (NQ: GAIN )

13.71 +0.24 (+1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.79	13.91	13.90	13.83	164,862	+0.08(+0.57%)
Mar 27, 2024	13.60	13.80	13.60	13.75	150,775	+0.18(+1.36%)
Mar 26, 2024	13.45	13.58	13.45	13.56	92,022	+0.12(+0.87%)
Mar 25, 2024	13.43	13.56	13.37	13.45	122,172	+0.05(+0.36%)
Mar 22, 2024	13.54	13.56	13.36	13.40	130,335	-0.15(-1.08%)
Mar 21, 2024	13.45	13.57	13.35	13.54	95,240	+0.07(+0.50%)
Mar 20, 2024	13.43	13.53	13.33	13.48	98,469	+0.05(+0.36%)
Mar 19, 2024	13.48	13.53	13.38	13.43	153,596	-0.06(-0.43%)
Mar 18, 2024	13.49	13.60	13.34	13.49	85,103	+0.04(+0.29%)
Mar 15, 2024	13.45	13.51	13.40	13.45	148,130	+0.09(+0.65%)
Mar 14, 2024	13.76	13.76	13.35	13.36	122,089	-0.34(-2.47%)
Mar 13, 2024	13.62	13.78	13.59	13.70	81,417	+0.06(+0.42%)
Mar 12, 2024	13.60	13.65	13.49	13.64	97,503	+0.11(+0.79%)
Mar 11, 2024	13.48	13.67	13.47	13.53	126,225	-0.05(-0.36%)
Mar 08, 2024	13.52	13.64	13.45	13.58	110,697	+0.15(+1.15%)
Mar 07, 2024	13.43	13.51	13.29	13.43	110,628	+0.08(+0.58%)
Mar 06, 2024	13.17	13.36	13.11	13.35	92,195	+0.18(+1.39%)
Mar 05, 2024	13.23	13.33	13.14	13.17	99,228	-0.05(-0.37%)
Mar 04, 2024	13.30	13.34	13.14	13.21	140,475	-0.08(-0.58%)

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.