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, 2017	4.887	4.932	4.837	4.852	306,793	-0.01(-0.10%)
Apr 27, 2017	4.867	4.907	4.827	4.857	445,947	-0.01(-0.10%)
Apr 26, 2017	4.802	4.902	4.802	4.862	277,367	+0.05(+1.04%)
Apr 25, 2017	4.817	4.857	4.762	4.812	265,943	+0.00(+0.00%)
Apr 24, 2017	4.787	4.812	4.762	4.812	200,381	+0.07(+1.37%)
Apr 21, 2017	4.727	4.772	4.722	4.747	205,988	+0.03(+0.53%)
Apr 20, 2017	4.717	4.832	4.672	4.722	984,324	+0.04(+0.86%)
Apr 19, 2017	4.777	4.834	4.671	4.681	341,107	-0.07(-1.44%)
Apr 18, 2017	4.804	4.829	4.750	4.750	436,023	-0.08(-1.75%)
Apr 17, 2017	4.700	4.841	4.695	4.834	504,846	+0.16(+3.41%)
Apr 13, 2017	4.640	4.725	4.640	4.675	639,217	+0.04(+0.97%)
Apr 12, 2017	4.550	4.670	4.536	4.630	590,398	+0.10(+2.31%)
Apr 11, 2017	4.476	4.531	4.476	4.526	190,786	+0.04(+1.00%)
Apr 10, 2017	4.476	4.491	4.466	4.481	196,872	+0.01(+0.33%)
Apr 07, 2017	4.496	4.496	4.446	4.466	175,372	-0.04(-0.88%)
Apr 06, 2017	4.451	4.506	4.436	4.506	184,212	+0.07(+1.57%)
Apr 05, 2017	4.481	4.506	4.431	4.436	172,807	-0.03(-0.78%)
Apr 04, 2017	4.506	4.511	4.461	4.471	181,627	-0.03(-0.77%)

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.