Indicators

Gladstone Investment Corporation 8.00% (NQ: GAINL )

25.60 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.72	25.84	25.71	25.84	7,066	+0.01(+0.04%)
Mar 27, 2024	25.75	25.84	25.75	25.83	2,027	+0.04(+0.16%)
Mar 26, 2024	25.80	25.84	25.71	25.79	5,287	+0.10(+0.39%)
Mar 25, 2024	25.72	25.78	25.64	25.69	5,918	-0.13(-0.49%)
Mar 22, 2024	25.77	25.83	25.70	25.82	5,502	+0.10(+0.38%)
Mar 21, 2024	25.84	25.85	25.60	25.72	29,380	-0.05(-0.19%)
Mar 20, 2024	25.88	25.99	25.75	25.77	8,310	-0.09(-0.35%)
Mar 19, 2024	26.15	26.15	25.80	25.86	9,327	-0.05(-0.19%)
Mar 18, 2024	26.25	26.49	25.68	25.91	103,848	-0.48(-1.82%)
Mar 15, 2024	25.80	27.13	25.80	26.39	79,301	+0.30(+1.15%)
Mar 14, 2024	25.81	26.20	25.65	26.09	124,984	+0.09(+0.35%)
Mar 13, 2024	25.61	26.19	25.61	26.00	107,725	+0.39(+1.53%)
Mar 12, 2024	25.58	25.61	25.50	25.61	6,001	+0.14(+0.55%)
Mar 11, 2024	25.50	25.60	25.47	25.47	8,110	+0.02(+0.08%)
Mar 08, 2024	25.48	25.54	25.45	25.45	10,036	-0.05(-0.19%)
Mar 07, 2024	25.51	25.53	25.50	25.50	7,129	+0.02(+0.07%)
Mar 06, 2024	25.51	25.52	25.43	25.48	11,435	-0.03(-0.12%)
Mar 05, 2024	25.51	25.52	25.50	25.51	4,550	+0.11(+0.43%)
Mar 04, 2024	25.39	25.42	25.39	25.40	53,014	-0.03(-0.12%)

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.