Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.95	14.08	14.07	13.99	162,944	+0.08(+0.57%)
Mar 27, 2024	13.76	13.96	13.76	13.91	149,022	+0.19(+1.36%)
Mar 26, 2024	13.61	13.74	13.60	13.72	90,952	+0.12(+0.87%)
Mar 25, 2024	13.59	13.72	13.53	13.61	120,751	+0.05(+0.36%)
Mar 22, 2024	13.70	13.72	13.52	13.56	128,819	-0.15(-1.08%)
Mar 21, 2024	13.61	13.73	13.51	13.70	94,132	+0.07(+0.50%)
Mar 20, 2024	13.59	13.69	13.48	13.63	97,324	+0.05(+0.36%)
Mar 19, 2024	13.63	13.69	13.54	13.59	151,809	-0.06(-0.43%)
Mar 18, 2024	13.65	13.76	13.50	13.64	84,113	+0.04(+0.29%)
Mar 15, 2024	13.60	13.67	13.56	13.60	146,407	+0.09(+0.65%)
Mar 14, 2024	13.92	13.92	13.51	13.52	120,669	-0.34(-2.47%)
Mar 13, 2024	13.78	13.95	13.75	13.86	80,470	+0.06(+0.42%)
Mar 12, 2024	13.76	13.81	13.65	13.80	96,369	+0.11(+0.79%)
Mar 11, 2024	13.63	13.83	13.63	13.69	124,756	-0.05(-0.36%)
Mar 08, 2024	13.68	13.80	13.61	13.74	109,409	+0.16(+1.15%)
Mar 07, 2024	13.59	13.67	13.44	13.59	109,342	+0.08(+0.58%)
Mar 06, 2024	13.32	13.52	13.26	13.51	91,122	+0.19(+1.39%)
Mar 05, 2024	13.39	13.49	13.29	13.32	98,073	-0.05(-0.36%)
Mar 04, 2024	13.46	13.50	13.30	13.37	138,841	-0.08(-0.58%)
Mar 01, 2024	13.51	13.51	13.26	13.45	150,646	+0.00(+0.00%)
Feb 29, 2024	13.57	13.68	13.33	13.45	218,971	-0.12(-0.86%)
Feb 28, 2024	13.85	13.92	13.51	13.57	167,600	-0.32(-2.32%)
Feb 27, 2024	13.94	13.94	13.76	13.89	101,566	+0.01(+0.07%)
Feb 26, 2024	14.10	14.10	13.82	13.88	108,186	-0.08(-0.56%)
Feb 23, 2024	14.07	14.08	13.82	13.96	101,529	-0.08(-0.56%)
Feb 22, 2024	14.24	14.42	13.96	14.04	751,140	-0.27(-1.91%)
Feb 21, 2024	13.80	14.33	13.78	14.31	690,620	+0.46(+3.32%)
Feb 20, 2024	14.07	14.07	13.85	13.85	165,255	-0.24(-1.73%)
Feb 16, 2024	13.77	14.10	13.67	14.09	794,438	+0.25(+1.83%)
Feb 15, 2024	13.44	13.89	13.44	13.84	478,786	+0.38(+2.82%)
Feb 14, 2024	13.48	13.50	13.32	13.46	156,536	+0.13(+0.95%)
Feb 13, 2024	13.61	13.61	13.32	13.34	174,305	-0.24(-1.79%)
Feb 12, 2024	13.48	13.65	13.46	13.58	159,346	+0.10(+0.72%)
Feb 09, 2024	13.32	13.53	13.27	13.48	235,445	+0.24(+1.84%)
Feb 08, 2024	13.12	13.25	13.07	13.24	172,501	+0.14(+1.04%)
Feb 07, 2024	13.54	13.58	12.93	13.10	425,816	-0.47(-3.44%)
Feb 06, 2024	13.63	13.66	13.44	13.57	125,817	-0.06(-0.43%)
Feb 05, 2024	13.64	13.67	13.44	13.63	150,776	-0.06(-0.43%)
Feb 02, 2024	13.69	13.78	13.63	13.69	188,469	-0.01(-0.07%)
Feb 01, 2024	14.01	14.01	13.48	13.70	337,816	-0.31(-2.22%)
Jan 31, 2024	14.29	14.31	13.97	14.01	326,596	-0.27(-1.91%)
Jan 30, 2024	14.31	14.39	14.22	14.28	176,819	-0.04(-0.27%)
Jan 29, 2024	14.14	14.37	14.08	14.32	262,582	+0.23(+1.66%)
Jan 26, 2024	14.06	14.09	14.06	14.08	125,449	+0.03(+0.21%)
Jan 25, 2024	14.05	14.09	14.00	14.05	136,193	+0.01(+0.07%)
Jan 24, 2024	14.07	14.10	14.02	14.04	150,993	-0.02(-0.14%)
Jan 23, 2024	14.07	14.13	14.04	14.06	177,105	+0.00(+0.00%)
Jan 22, 2024	14.09	14.14	14.04	14.06	153,280	+0.05(+0.35%)
Jan 19, 2024	14.05	14.07	13.94	14.02	153,547	+0.03(+0.21%)
Jan 18, 2024	14.04	14.04	13.92	13.99	168,216	-0.06(-0.41%)
Jan 17, 2024	14.14	14.16	13.96	14.04	202,583	-0.14(-0.95%)
Jan 16, 2024	14.30	14.34	14.16	14.18	197,452	-0.08(-0.54%)
Jan 12, 2024	14.26	14.32	14.21	14.26	204,078	-0.01(-0.07%)
Jan 11, 2024	14.32	14.34	14.10	14.27	184,396	-0.01(-0.07%)
Jan 10, 2024	14.30	14.31	14.11	14.28	154,196	-0.08(-0.54%)
Jan 09, 2024	14.46	14.46	14.31	14.35	131,756	-0.11(-0.74%)
Jan 08, 2024	14.33	14.46	14.31	14.46	202,399	+0.14(+0.94%)
Jan 05, 2024	14.32	14.40	14.19	14.33	134,001	+0.01(+0.07%)
Jan 04, 2024	13.88	14.42	13.88	14.32	276,134	+0.39(+2.78%)
Jan 03, 2024	13.75	13.97	13.68	13.93	181,012	+0.16(+1.19%)

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.