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 (%)
Apr 28, 2006	3.769	3.798	3.722	3.764	239,351	+0.03(+0.70%)
Apr 27, 2006	3.746	3.785	3.704	3.738	202,384	+0.00(+0.00%)
Apr 26, 2006	3.720	3.772	3.712	3.738	76,826	+0.00(+0.00%)
Apr 25, 2006	3.769	3.769	3.709	3.738	210,406	+0.01(+0.21%)
Apr 24, 2006	3.766	3.799	3.725	3.730	249,989	-0.03(-0.69%)
Apr 21, 2006	3.826	3.826	3.743	3.756	142,627	-0.05(-1.43%)
Apr 20, 2006	3.660	3.826	3.660	3.811	169,390	+0.13(+3.61%)
Apr 19, 2006	3.800	3.800	3.647	3.678	363,529	-0.12(-3.15%)
Apr 18, 2006	3.751	3.798	3.727	3.798	210,102	+0.05(+1.32%)
Apr 17, 2006	3.832	3.841	3.720	3.748	372,458	-0.09(-2.24%)
Apr 13, 2006	3.865	3.876	3.813	3.834	163,519	-0.01(-0.20%)
Apr 12, 2006	3.865	3.891	3.826	3.842	281,316	-0.02(-0.61%)
Apr 11, 2006	3.891	3.928	3.865	3.865	179,156	-0.01(-0.27%)
Apr 10, 2006	3.868	3.925	3.865	3.876	131,781	-0.00(-0.07%)
Apr 07, 2006	3.904	3.930	3.865	3.878	120,271	-0.01(-0.27%)
Apr 06, 2006	3.891	3.930	3.881	3.889	121,396	-0.02(-0.47%)
Apr 05, 2006	3.883	3.930	3.860	3.907	223,007	+0.02(+0.60%)
Apr 04, 2006	3.894	3.933	3.865	3.883	171,172	+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.