Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	13.50	13.51	13.15	13.39	262,183	-0.41(-2.97%)
Nov 07, 2024	13.59	13.93	13.57	13.80	139,497	+0.19(+1.40%)
Nov 06, 2024	13.42	13.62	13.32	13.61	113,272	+0.21(+1.57%)
Nov 05, 2024	13.18	13.41	13.18	13.40	60,682	+0.23(+1.75%)
Nov 04, 2024	13.46	13.49	13.05	13.17	175,277	-0.32(-2.37%)
Nov 01, 2024	13.70	13.80	13.49	13.49	155,843	-0.15(-1.10%)
Oct 31, 2024	13.79	13.88	13.62	13.64	154,251	-0.12(-0.87%)
Oct 30, 2024	13.72	13.87	13.72	13.76	88,154	+0.04(+0.29%)
Oct 29, 2024	13.92	13.92	13.71	13.72	124,314	-0.27(-1.93%)
Oct 28, 2024	14.02	14.11	13.96	13.99	87,964	-0.04(-0.29%)
Oct 25, 2024	14.06	14.11	13.98	14.03	67,669	-0.05(-0.36%)
Oct 24, 2024	13.96	14.11	13.91	14.08	81,278	+0.16(+1.15%)
Oct 23, 2024	14.04	14.04	13.80	13.92	85,266	-0.05(-0.36%)
Oct 22, 2024	14.00	14.06	13.93	13.97	110,212	-0.13(-0.92%)
Oct 21, 2024	14.14	14.17	14.00	14.10	168,352	-0.04(-0.28%)
Oct 18, 2024	14.17	14.20	14.07	14.14	122,817	+0.03(+0.21%)
Oct 17, 2024	14.12	14.21	14.05	14.11	141,502	+0.01(+0.07%)
Oct 16, 2024	14.17	14.24	13.99	14.10	185,223	+0.06(+0.43%)
Oct 15, 2024	14.07	14.29	13.98	14.04	338,681	+0.17(+1.22%)
Oct 14, 2024	13.58	13.96	13.58	13.87	342,496	+0.27(+1.97%)
Oct 11, 2024	13.47	13.62	13.47	13.60	129,388	+0.13(+0.96%)
Oct 10, 2024	13.48	13.56	13.45	13.47	84,560	-0.04(-0.29%)
Oct 09, 2024	13.36	13.55	13.36	13.51	179,329	+0.15(+1.12%)
Oct 08, 2024	13.28	13.37	13.25	13.36	133,891	+0.05(+0.41%)
Oct 07, 2024	13.73	13.73	13.22	13.31	314,835	-0.48(-3.50%)
Oct 04, 2024	13.92	13.95	13.65	13.79	309,764	-0.24(-1.70%)
Oct 03, 2024	13.75	14.05	13.65	14.03	260,538	+0.28(+2.07%)
Oct 02, 2024	14.00	14.07	13.68	13.75	374,677	-0.13(-0.96%)
Oct 01, 2024	13.74	13.98	13.73	13.88	428,896	+0.19(+1.38%)
Sep 30, 2024	13.62	13.81	13.59	13.69	357,931	+0.17(+1.26%)
Sep 27, 2024	13.50	13.57	13.41	13.52	261,989	+0.13(+0.99%)
Sep 26, 2024	13.29	13.40	13.26	13.39	156,136	+0.12(+0.93%)
Sep 25, 2024	13.13	13.26	13.05	13.26	176,047	+0.17(+1.30%)
Sep 24, 2024	13.02	13.12	12.94	13.09	189,057	+0.10(+0.80%)
Sep 23, 2024	12.94	13.07	12.88	12.99	203,829	+0.23(+1.78%)
Sep 20, 2024	12.84	13.05	12.75	12.76	298,943	-0.08(-0.59%)
Sep 19, 2024	12.92	12.93	12.80	12.84	215,478	+0.17(+1.34%)
Sep 18, 2024	12.51	12.84	12.42	12.67	529,236	+0.42(+3.46%)
Sep 17, 2024	12.30	12.38	12.24	12.24	156,502	-0.06(-0.46%)
Sep 16, 2024	12.22	12.38	12.22	12.30	186,515	+0.17(+1.40%)
Sep 13, 2024	11.95	12.14	11.95	12.13	110,220	+0.17(+1.42%)
Sep 12, 2024	11.95	12.05	11.92	11.96	98,038	+0.07(+0.55%)
Sep 11, 2024	11.85	11.94	11.78	11.89	77,434	+0.05(+0.40%)
Sep 10, 2024	11.82	11.87	11.74	11.85	142,215	+0.07(+0.56%)
Sep 09, 2024	11.84	11.93	11.78	11.78	132,247	+0.00(+0.00%)
Sep 06, 2024	11.93	12.00	11.78	11.78	162,011	-0.15(-1.26%)
Sep 05, 2024	12.09	12.11	11.88	11.93	203,562	-0.16(-1.32%)
Sep 04, 2024	12.11	12.20	12.05	12.09	129,272	-0.07(-0.54%)

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.