Indicators

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.367	2.379	2.314	2.320	239,693	-0.04(-1.59%)
Apr 27, 2012	2.304	2.367	2.298	2.357	210,933	+0.05(+2.17%)
Apr 26, 2012	2.311	2.339	2.262	2.307	106,464	+0.00(+0.00%)
Apr 25, 2012	2.332	2.354	2.295	2.307	139,740	-0.01(-0.27%)
Apr 24, 2012	2.232	2.314	2.232	2.314	141,285	+0.08(+3.50%)
Apr 23, 2012	2.245	2.279	2.223	2.236	282,484	-0.03(-1.38%)
Apr 20, 2012	2.292	2.320	2.251	2.267	209,698	+0.01(+0.42%)
Apr 19, 2012	2.295	2.329	2.257	2.257	141,650	-0.03(-1.23%)
Apr 18, 2012	2.320	2.346	2.276	2.286	121,599	-0.04(-1.75%)
Apr 17, 2012	2.342	2.368	2.311	2.326	137,781	-0.01(-0.27%)
Apr 16, 2012	2.267	2.349	2.267	2.332	148,970	+0.08(+3.44%)
Apr 13, 2012	2.311	2.323	2.255	2.255	161,463	-0.06(-2.42%)
Apr 12, 2012	2.242	2.323	2.242	2.311	198,598	+0.07(+2.90%)
Apr 11, 2012	2.249	2.289	2.224	2.245	203,132	+0.01(+0.28%)
Apr 10, 2012	2.357	2.357	2.227	2.239	396,827	-0.09(-3.87%)
Apr 09, 2012	2.357	2.373	2.329	2.329	263,427	-0.03(-1.32%)
Apr 05, 2012	2.367	2.394	2.360	2.360	98,222	-0.02(-0.91%)
Apr 04, 2012	2.385	2.404	2.370	2.382	133,451	-0.03(-1.29%)
Apr 03, 2012	2.407	2.426	2.394	2.413	115,149	+0.01(+0.26%)

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.