Indicators

Gladstone Investment (NQ: GAIN )

13.87 +0.16 (+1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.771	3.800	3.724	3.766	239,229	+0.03(+0.70%)
Apr 27, 2006	3.747	3.787	3.706	3.740	202,281	+0.00(+0.00%)
Apr 26, 2006	3.721	3.773	3.714	3.740	76,787	+0.00(+0.00%)
Apr 25, 2006	3.771	3.771	3.711	3.740	210,298	+0.01(+0.21%)
Apr 24, 2006	3.768	3.801	3.727	3.732	249,862	-0.03(-0.69%)
Apr 21, 2006	3.828	3.828	3.745	3.758	142,554	-0.05(-1.43%)
Apr 20, 2006	3.662	3.828	3.662	3.813	169,303	+0.13(+3.61%)
Apr 19, 2006	3.802	3.802	3.648	3.680	363,344	-0.12(-3.15%)
Apr 18, 2006	3.753	3.800	3.729	3.800	209,995	+0.05(+1.32%)
Apr 17, 2006	3.834	3.843	3.721	3.750	372,268	-0.09(-2.24%)
Apr 13, 2006	3.867	3.878	3.815	3.836	163,436	-0.01(-0.20%)
Apr 12, 2006	3.867	3.893	3.828	3.844	281,173	-0.02(-0.61%)
Apr 11, 2006	3.893	3.930	3.867	3.867	179,064	-0.01(-0.27%)
Apr 10, 2006	3.870	3.927	3.867	3.878	131,714	-0.00(-0.07%)
Apr 07, 2006	3.906	3.932	3.867	3.880	120,209	-0.01(-0.27%)
Apr 06, 2006	3.893	3.932	3.883	3.891	121,334	-0.02(-0.47%)
Apr 05, 2006	3.885	3.932	3.862	3.909	222,894	+0.02(+0.60%)
Apr 04, 2006	3.896	3.935	3.867	3.885	171,085	+0.01(+0.13%)

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.