Indicators

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.56	11.76	11.51	11.71	144,539	+0.20(+1.69%)
Apr 27, 2023	11.33	11.55	11.33	11.51	99,259	+0.15(+1.34%)
Apr 26, 2023	11.32	11.39	11.27	11.36	109,069	+0.03(+0.30%)
Apr 25, 2023	11.30	11.36	11.26	11.33	66,385	-0.04(-0.37%)
Apr 24, 2023	11.29	11.39	11.24	11.37	65,632	+0.04(+0.37%)
Apr 21, 2023	11.18	11.34	11.18	11.33	85,169	+0.03(+0.23%)
Apr 20, 2023	11.41	11.51	11.21	11.30	136,838	-0.19(-1.62%)
Apr 19, 2023	11.45	11.61	11.45	11.49	112,415	-0.03(-0.29%)
Apr 18, 2023	11.59	11.59	11.33	11.52	120,099	-0.02(-0.15%)
Apr 17, 2023	11.40	11.58	11.38	11.54	102,072	+0.11(+0.96%)
Apr 14, 2023	11.46	11.50	11.34	11.43	76,710	-0.01(-0.07%)
Apr 13, 2023	11.24	11.46	11.22	11.44	99,137	+0.27(+2.42%)
Apr 12, 2023	11.09	11.29	11.09	11.17	83,911	+0.08(+0.68%)
Apr 11, 2023	11.14	11.15	11.01	11.09	120,665	+0.10(+0.92%)
Apr 10, 2023	11.01	11.07	10.88	10.99	63,298	-0.03(-0.23%)
Apr 06, 2023	10.88	11.08	10.85	11.02	100,748	+0.04(+0.38%)
Apr 05, 2023	11.01	11.10	10.90	10.97	101,599	-0.11(-0.99%)
Apr 04, 2023	11.18	11.24	10.98	11.08	65,856	-0.06(-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.