Indicators

Gladstone Investment (NQ: GAIN )

13.64 -0.12 (-0.87%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.71	13.83	13.82	13.74	165,835	+0.08(+0.56%)
Mar 27, 2024	13.52	13.72	13.52	13.67	151,666	+0.18(+1.36%)
Mar 26, 2024	13.37	13.50	13.37	13.48	92,565	+0.12(+0.87%)
Mar 25, 2024	13.35	13.48	13.29	13.37	122,893	+0.05(+0.36%)
Mar 22, 2024	13.46	13.48	13.28	13.32	131,104	-0.14(-1.08%)
Mar 21, 2024	13.37	13.49	13.27	13.46	95,802	+0.07(+0.50%)
Mar 20, 2024	13.35	13.45	13.25	13.40	99,051	+0.05(+0.36%)
Mar 19, 2024	13.40	13.45	13.30	13.35	154,502	-0.06(-0.43%)
Mar 18, 2024	13.42	13.52	13.26	13.41	85,606	+0.04(+0.29%)
Mar 15, 2024	13.37	13.43	13.32	13.37	149,004	+0.09(+0.65%)
Mar 14, 2024	13.68	13.68	13.27	13.28	122,810	-0.34(-2.47%)
Mar 13, 2024	13.54	13.70	13.51	13.62	81,898	+0.06(+0.42%)
Mar 12, 2024	13.52	13.57	13.42	13.56	98,079	+0.11(+0.78%)
Mar 11, 2024	13.40	13.59	13.39	13.45	126,970	-0.05(-0.36%)
Mar 08, 2024	13.44	13.56	13.37	13.50	111,350	+0.15(+1.15%)
Mar 07, 2024	13.35	13.43	13.21	13.35	111,282	+0.08(+0.58%)
Mar 06, 2024	13.09	13.28	13.03	13.27	92,739	+0.18(+1.39%)
Mar 05, 2024	13.16	13.25	13.06	13.09	99,814	-0.05(-0.37%)
Mar 04, 2024	13.22	13.26	13.06	13.14	141,305	-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.