Indicators

Gladstone Investment (NQ: GAIN )

14.04 +0.09 (+0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	1.978	2.036	1.952	2.019	537,552	+0.05(+2.50%)
May 23, 2011	1.981	2.001	1.967	1.969	594,285	-0.03(-1.30%)
May 20, 2011	2.071	2.081	1.975	1.995	944,655	-0.09(-4.23%)
May 19, 2011	2.079	2.105	2.053	2.084	248,459	+0.02(+1.05%)
May 18, 2011	2.074	2.074	2.019	2.062	489,657	-0.01(-0.35%)
May 17, 2011	2.069	2.089	2.062	2.069	295,741	-0.01(-0.41%)
May 16, 2011	2.084	2.112	2.072	2.078	312,453	-0.02(-0.82%)
May 13, 2011	2.150	2.153	2.084	2.095	244,959	-0.05(-2.28%)
May 12, 2011	2.107	2.150	2.098	2.144	201,272	+0.03(+1.36%)
May 11, 2011	2.127	2.141	2.112	2.115	317,377	-0.02(-1.08%)
May 10, 2011	2.153	2.153	2.121	2.138	332,809	+0.00(+0.00%)
May 09, 2011	2.124	2.147	2.121	2.138	169,479	+0.02(+0.81%)
May 06, 2011	2.176	2.178	2.118	2.121	209,745	-0.02(-0.81%)
May 05, 2011	2.153	2.187	2.135	2.138	160,519	-0.02(-0.93%)
May 04, 2011	2.178	2.193	2.158	2.158	186,024	-0.02(-0.92%)
May 03, 2011	2.184	2.213	2.176	2.178	283,224	-0.01(-0.53%)

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.