Indicators

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.191	7.328	7.113	7.211	308,060	+0.05(+0.64%)
May 28, 2020	7.406	7.438	7.061	7.165	409,772	-0.20(-2.65%)
May 27, 2020	7.315	7.425	7.243	7.360	307,731	+0.19(+2.63%)
May 26, 2020	7.152	7.308	7.139	7.172	303,271	+0.19(+2.70%)
May 22, 2020	6.912	7.035	6.866	6.983	234,698	+0.05(+0.66%)
May 21, 2020	6.892	7.022	6.879	6.938	219,967	+0.07(+0.95%)
May 20, 2020	6.652	6.944	6.652	6.873	305,715	+0.24(+3.63%)
May 19, 2020	6.795	6.808	6.580	6.632	479,619	-0.09(-1.35%)
May 18, 2020	6.736	6.892	6.658	6.723	507,298	+0.08(+1.17%)
May 15, 2020	6.600	6.774	6.425	6.645	395,184	+0.10(+1.48%)
May 14, 2020	6.187	6.639	5.986	6.548	534,027	+0.25(+4.00%)
May 13, 2020	7.104	7.187	6.290	6.296	873,584	-0.77(-10.88%)
May 12, 2020	7.129	7.258	7.007	7.065	389,264	-0.05(-0.73%)
May 11, 2020	7.168	7.258	7.020	7.116	326,299	-0.06(-0.90%)
May 08, 2020	7.123	7.239	7.110	7.181	230,885	+0.12(+1.74%)
May 07, 2020	7.058	7.239	6.968	7.058	324,412	+0.15(+2.25%)
May 06, 2020	6.658	7.007	6.574	6.903	317,457	+0.28(+4.29%)
May 05, 2020	6.761	7.013	6.509	6.619	462,666	-0.06(-0.97%)
May 04, 2020	6.839	6.845	6.535	6.684	312,457	-0.14(-1.99%)

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.