Gladstone Investment Corporation (1G3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 12.442 | -0.35 | -2.71 | 12.8 | 12.848 | 12.442 | 5764 |
| 1736458020 | 12.788 | 0.15 | 1.22 | 12.576 | 12.874 | 12.572 | 4257 |
| 1736371620 | 12.634 | 0.02 | 0.16 | 12.654 | 12.706 | 12.566 | 781 |
| 1736285220 | 12.614 | -0.05 | -0.38 | 12.628 | 12.776 | 12.546 | 5102 |
| 1736198820 | 12.662 | -0.26 | -2.03 | 12.992 | 13 | 12.662 | 6530 |
| 1735939620 | 12.924 | 0.03 | 0.22 | 12.854 | 12.998 | 12.796 | 5114 |
| 1735853220 | 12.896 | 0.28 | 2.25 | 12.902 | 12.99 | 12.78 | 5303 |
| 1735594020 | 12.612 | -0.01 | -0.06 | 12.658 | 12.662 | 12.538 | 3012 |
| 1735334820 | 12.62 | -0.06 | -0.49 | 12.676 | 12.676 | 12.544 | 7651 |
| 1734989220 | 12.682 | -0.12 | -0.92 | 13.032 | 13.032 | 12.516 | 4940 |
| 1734730020 | 12.8 | 0.14 | 1.11 | 12.492 | 13 | 12.478 | 3517 |
| 1734643620 | 12.66 | 0.15 | 1.22 | 12.488 | 12.828 | 12.46 | 6569 |
| 1734557220 | 12.508 | -0.12 | -0.98 | 12.476 | 12.706 | 12.476 | 3060 |
| 1734470820 | 12.632 | -0.01 | -0.06 | 12.666 | 12.666 | 12.472 | 3147 |
| 1734384420 | 12.64 | -0.29 | -2.27 | 12.966 | 13 | 12.628 | 5608 |
| 1734125220 | 12.934 | -0.07 | -0.52 | 13.198 | 13.198 | 12.842 | 3051 |
| 1734038820 | 13.002 | -0.16 | -1.20 | 13.148 | 13.184 | 12.948 | 2032 |
| 1733952420 | 13.16 | -0.03 | -0.21 | 13.224 | 13.224 | 13.014 | 5191 |
| 1733866020 | 13.188 | 0.06 | 0.49 | 13.156 | 13.198 | 12.998 | 1544 |
| 1733779620 | 13.124 | 0.07 | 0.55 | 13.094 | 13.178 | 12.874 | 1641 |
| 1733520420 | 13.052 | 0.2 | 1.56 | 12.962 | 13.052 | 12.92 | 2269 |
| 1733434020 | 12.852 | -0.1 | -0.74 | 12.89 | 13.038 | 12.802 | 2142 |
| 1733347620 | 12.948 | 0.02 | 0.14 | 13.07 | 13.198 | 12.802 | 3500 |
| 1733261220 | 12.93 | -0.09 | -0.69 | 13.192 | 13.192 | 12.852 | 3171 |
| 1733174820 | 13.02 | 0.24 | 1.85 | 13.078 | 13.128 | 12.874 | 13816 |
| 1732915620 | 12.784 | -0.15 | -1.18 | 12.756 | 13.05 | 12.756 | 2888 |
| 1732829220 | 12.936 | 0.19 | 1.46 | 12.77 | 12.938 | 12.77 | 224 |
| 1732742820 | 12.75 | -0.07 | -0.51 | 12.784 | 12.784 | 12.698 | 796 |
| 1732656420 | 12.816 | 0.17 | 1.31 | 12.786 | 12.942 | 12.558 | 2118 |
| 1732570020 | 12.65 | -0.14 | -1.09 | 12.91 | 13.11 | 12.65 | 3218 |
| 1732310820 | 12.79 | -0.1 | -0.76 | 12.998 | 12.998 | 12.754 | 1464 |
| 1732224420 | 12.888 | 0.04 | 0.33 | 12.638 | 12.948 | 12.3 | 9508 |
| 1732138020 | 12.846 | -0.21 | -1.58 | 13.018 | 13.018 | 12.8 | 1018 |
| 1732051620 | 13.052 | -0.05 | -0.37 | 13.14 | 13.26 | 12.896 | 8384 |
| 1731965220 | 13.1 | -0.02 | -0.14 | 13.348 | 13.348 | 13.032 | 4580 |
| 1731705960 | 13.118 | 0.08 | 0.60 | 12.95 | 13.168 | 12.716 | 2303 |
| 1731619560 | 13.04 | 0.05 | 0.40 | 13.054 | 13.058 | 12.91 | 944 |
| 1731533160 | 12.988 | 0.3 | 2.33 | 12.818 | 13.042 | 12.7 | 2113 |
| 1731446820 | 12.692 | -0 | -0.02 | 12.806 | 12.814 | 12.622 | 3498 |
| 1731360420 | 12.694 | 0.35 | 2.87 | 12.62 | 12.846 | 12.468 | 5308 |
| 1731101220 | 12.34 | -0.56 | -4.36 | 12.914 | 12.914 | 12.34 | 3228 |
| 1731014760 | 12.902 | 0.28 | 2.19 | 12.774 | 12.91 | 12.67 | 2999 |
| 1730928360 | 12.626 | 0.37 | 3.00 | 12.786 | 12.918 | 12.558 | 4567 |
| 1730841960 | 12.258 | 0.08 | 0.67 | 12.226 | 12.4 | 12.002 | 7452 |
| 1730755560 | 12.176 | -0.24 | -1.93 | 12.5 | 12.53 | 12.05 | 5016 |
| 1730496360 | 12.416 | -0.25 | -1.96 | 12.66 | 12.742 | 12.416 | 4663 |
| 1730409960 | 12.664 | -0.12 | -0.94 | 12.66 | 12.992 | 12.6 | 5780 |
| 1730323560 | 12.784 | -0.03 | -0.20 | 12.79 | 12.822 | 12.7 | 1386 |
| 1730237160 | 12.81 | -0.26 | -1.97 | 12.85 | 13.054 | 12.672 | 5924 |
| 1730150760 | 13.068 | 0.06 | 0.49 | 13.3 | 13.3 | 12.876 | 6218 |
| 1729888020 | 13.004 | -0.03 | -0.25 | 13.124 | 13.124 | 12.922 | 2201 |
| 1729801560 | 13.036 | 0.23 | 1.78 | 12.906 | 13.1 | 12.862 | 781 |
| 1729715160 | 12.808 | -0.17 | -1.31 | 12.902 | 13.038 | 12.72 | 4888 |
| 1729628760 | 12.978 | -0.12 | -0.92 | 12.952 | 13.006 | 12.908 | 2621 |
| 1729542360 | 13.098 | -0.03 | -0.26 | 13.164 | 13.378 | 12.994 | 13708 |
| 1729283160 | 13.132 | 0.07 | 0.54 | 13.218 | 13.42 | 13.042 | 7690 |
| 1729196760 | 13.062 | -0.01 | -0.05 | 13.158 | 13.258 | 13.006 | 3003 |
| 1729110360 | 13.068 | -0.05 | -0.40 | 12.896 | 13.176 | 12.87 | 4383 |
| 1729023960 | 13.12 | 0.25 | 1.94 | 12.728 | 13.25 | 12.652 | 17367 |
| 1728937620 | 12.87 | 0.4 | 3.17 | 12.55 | 13.15 | 12.55 | 13007 |
| 1728678360 | 12.474 | 0.11 | 0.86 | 12.434 | 12.526 | 12.302 | 4260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
