Indicators

Gladstone Investment (NQ: GAIN )

13.95 -0.06 (-0.43%)

Streaming Delayed Price Updated: 9:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	1.967	2.024	1.941	2.007	540,639	+0.05(+2.50%)
May 23, 2011	1.970	1.990	1.955	1.958	597,698	-0.03(-1.30%)
May 20, 2011	2.059	2.069	1.964	1.984	950,080	-0.09(-4.23%)
May 19, 2011	2.067	2.093	2.042	2.072	249,886	+0.02(+1.05%)
May 18, 2011	2.062	2.062	2.007	2.050	492,469	-0.01(-0.35%)
May 17, 2011	2.057	2.077	2.050	2.057	297,439	-0.01(-0.41%)
May 16, 2011	2.072	2.100	2.060	2.066	314,248	-0.02(-0.82%)
May 13, 2011	2.137	2.140	2.072	2.083	246,366	-0.05(-2.28%)
May 12, 2011	2.095	2.137	2.086	2.132	202,428	+0.03(+1.36%)
May 11, 2011	2.115	2.129	2.100	2.103	319,200	-0.02(-1.08%)
May 10, 2011	2.140	2.140	2.109	2.126	334,720	+0.00(+0.00%)
May 09, 2011	2.112	2.135	2.109	2.126	170,452	+0.02(+0.81%)
May 06, 2011	2.163	2.166	2.106	2.109	210,949	-0.02(-0.81%)
May 05, 2011	2.140	2.175	2.123	2.126	161,440	-0.02(-0.93%)
May 04, 2011	2.166	2.180	2.146	2.146	187,093	-0.02(-0.92%)
May 03, 2011	2.172	2.200	2.163	2.166	284,851	-0.01(-0.52%)

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.