Indicators

Gladstone Investment (NQ: GAIN )

14.27 +0.16 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.039	1.104	1.016	1.104	312,722	+0.09(+9.28%)
May 28, 2009	1.021	1.047	0.9974	1.010	196,317	+0.01(+0.78%)
May 27, 2009	1.086	1.102	0.9792	1.003	242,938	-0.10(-8.77%)
May 26, 2009	1.057	1.104	1.049	1.099	216,277	+0.03(+2.43%)
May 22, 2009	1.052	1.073	1.047	1.073	157,887	+0.03(+2.74%)
May 21, 2009	1.029	1.052	1.008	1.044	149,262	-0.01(-0.50%)
May 20, 2009	1.089	1.099	1.031	1.049	285,204	-0.03(-2.42%)
May 19, 2009	1.036	1.091	0.9922	1.076	158,421	+0.04(+3.51%)
May 18, 2009	1.021	1.060	1.000	1.039	129,970	+0.04(+3.91%)
May 15, 2009	1.029	1.060	0.9896	1.000	282,083	-0.01(-1.29%)
May 14, 2009	0.9974	1.052	0.9922	1.013	146,052	+0.03(+2.64%)
May 13, 2009	1.065	1.065	0.9818	0.9870	148,137	-0.11(-9.76%)
May 12, 2009	1.039	1.107	0.9948	1.094	329,859	+0.07(+6.60%)
May 11, 2009	1.049	1.078	1.026	1.026	174,533	-0.05(-4.83%)
May 08, 2009	0.9714	1.083	0.9636	1.078	546,425	+0.16(+17.61%)
May 07, 2009	0.9766	0.9766	0.9115	0.9167	342,132	-0.04(-3.83%)
May 06, 2009	0.9714	0.9766	0.9401	0.9531	254,919	+0.00(+0.00%)
May 05, 2009	0.9766	0.9844	0.9531	0.9531	177,563	-0.01(-0.81%)
May 04, 2009	0.9740	1.016	0.9479	0.9609	431,910	+0.00(+0.00%)

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.