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 29, 2011	2.196	2.239	2.170	2.224	300,087	+0.04(+1.84%)
Apr 28, 2011	2.176	2.187	2.147	2.184	135,274	+0.01(+0.40%)
Apr 27, 2011	2.184	2.190	2.176	2.176	103,578	-0.01(-0.53%)
Apr 26, 2011	2.170	2.187	2.155	2.187	223,691	+0.03(+1.47%)
Apr 25, 2011	2.184	2.196	2.141	2.155	404,455	-0.03(-1.32%)
Apr 21, 2011	2.204	2.221	2.176	2.184	225,275	-0.01(-0.46%)
Apr 20, 2011	2.196	2.196	2.164	2.194	239,767	+0.03(+1.26%)
Apr 19, 2011	2.178	2.178	2.158	2.167	164,708	+0.00(+0.07%)
Apr 18, 2011	2.140	2.183	2.140	2.165	355,008	+0.03(+1.20%)
Apr 15, 2011	2.128	2.165	2.128	2.140	347,394	+0.00(+0.00%)
Apr 14, 2011	2.085	2.157	2.083	2.140	289,484	+0.05(+2.60%)
Apr 13, 2011	2.074	2.103	2.074	2.085	449,508	+0.03(+1.25%)
Apr 12, 2011	2.091	2.125	2.057	2.060	218,614	-0.05(-2.44%)
Apr 11, 2011	2.143	2.143	2.105	2.111	165,306	-0.03(-1.47%)
Apr 08, 2011	2.143	2.148	2.100	2.143	180,222	+0.00(+0.13%)
Apr 07, 2011	2.148	2.163	2.117	2.140	149,474	+0.00(+0.13%)
Apr 06, 2011	2.171	2.171	2.134	2.137	226,515	-0.03(-1.19%)
Apr 05, 2011	2.200	2.200	2.151	2.163	209,912	-0.03(-1.56%)
Apr 04, 2011	2.185	2.217	2.168	2.197	197,241	+0.03(+1.18%)

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.