Indicators

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.9609	1.021	0.9392	1.021	338,168	+0.09(+9.28%)
May 28, 2009	0.9440	0.9681	0.9224	0.9344	212,292	+0.01(+0.78%)
May 27, 2009	1.004	1.019	0.9055	0.9272	262,706	-0.09(-8.77%)
May 26, 2009	0.9777	1.021	0.9705	1.016	233,876	+0.02(+2.43%)
May 22, 2009	0.9729	0.9922	0.9681	0.9922	170,734	+0.03(+2.74%)
May 21, 2009	0.9513	0.9729	0.9320	0.9657	161,408	-0.00(-0.50%)
May 20, 2009	1.007	1.016	0.9537	0.9705	308,412	-0.02(-2.42%)
May 19, 2009	0.9585	1.009	0.9175	0.9946	171,311	+0.03(+3.51%)
May 18, 2009	0.9440	0.9802	0.9248	0.9609	140,546	+0.05(+5.00%)
May 15, 2009	0.9413	0.9699	0.9056	0.9151	308,247	-0.01(-1.29%)
May 14, 2009	0.9127	0.9628	0.9080	0.9270	159,599	+0.02(+2.64%)
May 13, 2009	0.9747	0.9747	0.8984	0.9032	161,878	-0.10(-9.76%)
May 12, 2009	0.9509	1.013	0.9104	1.001	360,455	+0.06(+6.60%)
May 11, 2009	0.9604	0.9866	0.9390	0.9390	190,722	-0.05(-4.83%)
May 08, 2009	0.8889	0.9914	0.8818	0.9866	597,108	+0.15(+17.61%)
May 07, 2009	0.8937	0.8937	0.8341	0.8389	373,866	-0.03(-3.83%)
May 06, 2009	0.8889	0.8937	0.8603	0.8722	278,563	+0.00(+0.00%)
May 05, 2009	0.8937	0.9008	0.8722	0.8722	194,032	-0.01(-0.81%)
May 04, 2009	0.8913	0.9294	0.8675	0.8794	471,971	+0.00(+0.00%)

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.