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 29, 2022	12.13	12.30	11.88	11.90	161,983	-0.23(-1.89%)
Apr 28, 2022	12.20	12.23	11.87	12.13	135,240	-0.05(-0.38%)
Apr 27, 2022	12.04	12.25	11.98	12.17	121,160	+0.23(+1.92%)
Apr 26, 2022	12.43	12.48	11.88	11.94	158,966	-0.47(-3.76%)
Apr 25, 2022	12.26	12.43	12.09	12.41	99,538	+0.05(+0.37%)
Apr 22, 2022	12.70	12.70	12.23	12.36	158,996	-0.34(-2.65%)
Apr 21, 2022	12.76	12.85	12.65	12.70	119,603	+0.02(+0.15%)
Apr 20, 2022	12.73	12.84	12.67	12.68	118,095	-0.07(-0.54%)
Apr 19, 2022	12.55	12.75	12.55	12.75	118,645	+0.24(+1.89%)
Apr 18, 2022	12.33	12.58	12.33	12.51	176,519	+0.19(+1.55%)
Apr 14, 2022	12.25	12.39	12.25	12.32	62,780	+0.07(+0.56%)
Apr 13, 2022	12.04	12.29	12.01	12.25	81,542	+0.22(+1.84%)
Apr 12, 2022	12.29	12.29	11.97	12.03	117,455	-0.08(-0.63%)
Apr 11, 2022	12.27	12.29	12.06	12.11	84,863	-0.18(-1.43%)
Apr 08, 2022	12.29	12.38	12.19	12.29	81,472	+0.07(+0.56%)
Apr 07, 2022	12.23	12.29	12.06	12.22	80,622	+0.02(+0.12%)
Apr 06, 2022	12.31	12.40	12.13	12.20	97,445	-0.13(-1.05%)
Apr 05, 2022	12.50	12.60	12.32	12.33	132,730	-0.24(-1.94%)
Apr 04, 2022	12.37	12.62	12.35	12.57	139,151	+0.14(+1.10%)

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.