Gladstone Investment Corporation (GAIN)

USD 13.94

(-0.57%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2005 15.42 15.42 14.98 15.03 173.66 Thousand
27 Jul, 2005 15.77 15.77 14.98 15.17 170.64 Thousand
26 Jul, 2005 15.57 15.92 15.2 15.6 250.84 Thousand
25 Jul, 2005 16.1 16.11 15.57 15.76 53.46 Thousand
22 Jul, 2005 16.22 16.22 15.68 15.72 50.85 Thousand
21 Jul, 2005 15.82 16.12 15.73 16.02 52.26 Thousand
20 Jul, 2005 15.91 15.92 15.72 15.92 39.79 Thousand
19 Jul, 2005 15.92 16.02 15.42 15.82 42.71 Thousand
18 Jul, 2005 15.62 15.92 15.42 15.8 76.58 Thousand
15 Jul, 2005 15.72 15.87 15.47 15.72 61 Thousand