Indicators

Gladstone Investment (NQ: GAIN )

13.88 -0.11 (-0.79%)

Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	3.215	3.243	3.198	3.223	563,348	+0.02(+0.63%)
Feb 26, 2015	3.194	3.207	3.178	3.202	293,890	+0.01(+0.38%)
Feb 25, 2015	3.178	3.194	3.158	3.190	280,048	+0.02(+0.64%)
Feb 24, 2015	3.178	3.182	3.134	3.170	290,437	+0.00(+0.00%)
Feb 23, 2015	3.162	3.174	3.150	3.170	339,523	+0.01(+0.38%)
Feb 20, 2015	3.138	3.158	3.113	3.158	201,701	+0.02(+0.65%)
Feb 19, 2015	3.150	3.158	3.130	3.138	221,078	-0.01(-0.39%)
Feb 18, 2015	3.146	3.154	3.109	3.150	195,370	+0.00(+0.13%)
Feb 17, 2015	3.113	3.146	3.085	3.146	342,386	+0.03(+1.04%)
Feb 13, 2015	3.069	3.113	3.113	3.113	239,835	+0.04(+1.45%)
Feb 12, 2015	3.077	3.089	3.033	3.069	435,762	+0.00(+0.00%)
Feb 11, 2015	3.153	3.157	3.053	3.069	398,827	-0.09(-2.80%)
Feb 10, 2015	3.133	3.161	3.077	3.157	407,468	+0.04(+1.16%)
Feb 09, 2015	3.061	3.121	3.045	3.121	457,122	+0.05(+1.57%)
Feb 06, 2015	3.013	3.073	3.005	3.073	409,291	+0.06(+2.00%)
Feb 05, 2015	2.976	3.013	2.960	3.013	298,163	+0.05(+1.76%)
Feb 04, 2015	2.932	2.980	2.932	2.960	165,382	+0.00(+0.00%)
Feb 03, 2015	2.952	2.972	2.936	2.960	230,274	+0.01(+0.27%)

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.