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, 2007	3.789	3.813	3.724	3.732	255,191	-0.05(-1.31%)
Apr 27, 2007	3.750	3.802	3.422	3.781	236,518	+0.00(+0.07%)
Apr 26, 2007	3.823	3.823	3.750	3.779	220,463	-0.02(-0.62%)
Apr 25, 2007	3.823	3.823	3.781	3.802	102,469	-0.00(-0.07%)
Apr 24, 2007	3.846	3.852	3.779	3.805	103,421	-0.03(-0.75%)
Apr 23, 2007	3.831	3.852	3.813	3.833	131,322	-0.01(-0.27%)
Apr 20, 2007	3.852	3.852	3.802	3.844	272,744	+0.04(+1.17%)
Apr 19, 2007	3.854	3.885	3.779	3.800	293,706	-0.05(-1.22%)
Apr 18, 2007	3.893	3.904	3.846	3.846	106,670	-0.06(-1.47%)
Apr 17, 2007	3.922	3.930	3.880	3.904	123,562	-0.02(-0.46%)
Apr 16, 2007	3.878	3.922	3.875	3.922	112,691	+0.05(+1.41%)
Apr 13, 2007	3.826	3.867	3.818	3.867	89,589	+0.03(+0.75%)
Apr 12, 2007	3.854	3.880	3.831	3.839	87,827	-0.02(-0.47%)
Apr 11, 2007	3.914	3.914	3.844	3.857	186,218	-0.06(-1.53%)
Apr 10, 2007	3.880	3.917	3.859	3.917	70,616	+0.05(+1.42%)
Apr 09, 2007	3.883	3.904	3.854	3.862	87,051	-0.03(-0.74%)
Apr 05, 2007	3.891	3.906	3.888	3.891	51,121	-0.01(-0.30%)
Apr 04, 2007	3.932	3.932	3.896	3.903	42,147	-0.06(-1.41%)
Apr 03, 2007	3.878	3.958	3.878	3.958	76,633	+0.08(+2.08%)

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.