Indicators

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	7.274	7.337	7.058	7.135	297,659	-0.13(-1.82%)
Jan 28, 2021	7.274	7.421	7.205	7.267	207,883	-0.02(-0.29%)
Jan 27, 2021	7.442	7.546	7.281	7.288	256,921	-0.13(-1.79%)
Jan 26, 2021	7.449	7.484	7.393	7.421	225,960	+0.01(+0.09%)
Jan 25, 2021	7.546	7.602	7.337	7.414	303,013	-0.11(-1.48%)
Jan 22, 2021	7.546	7.574	7.421	7.525	200,447	-0.05(-0.64%)
Jan 21, 2021	7.504	7.630	7.379	7.574	235,637	+0.08(+1.12%)
Jan 20, 2021	7.414	7.504	7.400	7.491	322,850	+0.06(+0.75%)
Jan 19, 2021	7.366	7.484	7.324	7.435	359,801	+0.06(+0.75%)
Jan 15, 2021	7.303	7.456	7.276	7.380	231,915	+0.04(+0.57%)
Jan 14, 2021	7.241	7.394	7.220	7.338	197,692	+0.13(+1.83%)
Jan 13, 2021	7.172	7.302	7.172	7.206	202,016	+0.01(+0.10%)
Jan 12, 2021	7.186	7.276	7.123	7.199	205,426	+0.01(+0.19%)
Jan 11, 2021	7.262	7.310	7.172	7.186	215,469	-0.08(-1.05%)
Jan 08, 2021	7.227	7.310	7.193	7.262	165,530	+0.08(+1.06%)
Jan 07, 2021	7.130	7.307	7.102	7.186	257,078	+0.11(+1.57%)
Jan 06, 2021	7.061	7.186	7.054	7.075	229,422	+0.01(+0.20%)
Jan 05, 2021	7.012	7.096	7.012	7.061	209,012	+0.06(+0.79%)

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.