Gladstone Investment Corporation (1G3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.512 | -11.5419847328 | 13.1 | 13.178 | 11.48 | 7168 | 12.01996334 | DE |
| 4 | -1.334 | -10.3234793376 | 12.922 | 13.426 | 11.48 | 3604 | 12.50136709 | DE |
| 12 | -1.472 | -11.2710566616 | 13.06 | 13.45 | 11.48 | 2619 | 12.77704801 | DE |
| 26 | -0.834 | -6.71389470295 | 12.422 | 13.818 | 11.48 | 2304 | 12.89792025 | DE |
| 52 | -0.208 | -1.76330959647 | 11.796 | 13.91 | 11.48 | 2484 | 12.88192437 | DE |
| 156 | -0.208 | -1.76330959647 | 11.796 | 13.91 | 11.48 | 2484 | 12.88192437 | DE |
| 260 | -0.208 | -1.76330959647 | 11.796 | 13.91 | 11.48 | 2484 | 12.88192437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062360 | 11.556 | -0.02 | -0.16 | 11.62 | 11.898 | 11.482 | 9181 |
| 1722975960 | 11.574 | -0.57 | -4.66 | 12.388 | 12.388 | 11.498 | 6445 |
| 1722889620 | 12.14 | -0.48 | -3.79 | 11.748 | 12.414 | 11.748 | 11816 |
| 1722630360 | 12.618 | -0.33 | -2.56 | 12.924 | 13.178 | 12.57 | 6310 |
| 1722544020 | 12.95 | -0.15 | -1.15 | 13.1 | 13.16 | 12.882 | 2088 |
| 1722457560 | 13.1 | 0.12 | 0.89 | 13.348 | 13.348 | 13 | 762 |
| 1722371220 | 12.984 | 0.02 | 0.17 | 12.932 | 13.138 | 12.932 | 480 |
| 1722284760 | 12.962 | -0.06 | -0.45 | 13.05 | 13.094 | 12.962 | 1733 |
| 1722025620 | 13.02 | 0.06 | 0.49 | 13.036 | 13.05 | 12.912 | 1426 |
| 1721939160 | 12.956 | 0.11 | 0.82 | 12.874 | 12.964 | 12.846 | 5867 |
| 1721852820 | 12.85 | -0.13 | -1.03 | 12.886 | 12.918 | 12.752 | 2239 |
| 1721766420 | 12.984 | 0 | 0.03 | 12.802 | 13.036 | 12.802 | 1635 |
| 1721679960 | 12.98 | 0.07 | 0.54 | 12.932 | 13.092 | 12.8 | 3468 |
| 1721420760 | 12.91 | 0.01 | 0.06 | 12.902 | 13.036 | 12.902 | 1850 |
| 1721334360 | 12.902 | -0.11 | -0.83 | 13.14 | 13.14 | 12.902 | 1254 |
| 1721248020 | 13.01 | 0 | 0.00 | 13.09 | 13.106 | 12.91 | 2709 |
| 1721161560 | 13.01 | -0.08 | -0.64 | 12.932 | 13.426 | 12.932 | 5036 |
| 1721075160 | 13.094 | 0.01 | 0.08 | 13.1 | 13.24 | 13.002 | 3052 |
| 1720815960 | 13.084 | 0.17 | 1.32 | 13.004 | 13.096 | 12.822 | 1033 |
| 1720729560 | 12.914 | -0.04 | -0.32 | 12.922 | 13.09 | 12.884 | 3690 |
| 1720643220 | 12.956 | 0.03 | 0.23 | 12.984 | 13.07 | 12.864 | 1714 |
| 1720556760 | 12.926 | -0 | -0.03 | 12.922 | 13.134 | 12.902 | 1678 |
| 1720470360 | 12.93 | -0.13 | -0.98 | 13.152 | 13.16 | 12.93 | 1915 |
| 1720211220 | 13.058 | -0.16 | -1.21 | 13.09 | 13.358 | 12.964 | 2326 |
| 1720124820 | 13.218 | 0.08 | 0.64 | 13.17 | 13.296 | 12.972 | 1365 |
| 1720038420 | 13.134 | 0.03 | 0.26 | 13.098 | 13.134 | 12.902 | 1590 |
| 1719952020 | 13.1 | -0.06 | -0.46 | 13.162 | 13.162 | 12.864 | 2374 |
| 1719865620 | 13.16 | 0.09 | 0.67 | 13.146 | 13.288 | 12.976 | 4528 |
| 1719606420 | 13.072 | -0.13 | -0.95 | 13.116 | 13.31 | 13.072 | 1726 |
| 1719520020 | 13.198 | 0.2 | 1.52 | 13.072 | 13.198 | 12.862 | 513 |
| 1719433620 | 13 | -0.07 | -0.54 | 13.014 | 13.142 | 12.92 | 1491 |
| 1719347160 | 13.07 | 0.07 | 0.55 | 13.02 | 13.212 | 13 | 2369 |
| 1719260820 | 12.998 | 0.16 | 1.28 | 13.082 | 13.122 | 12.886 | 1531 |
| 1719001620 | 12.834 | 0.08 | 0.63 | 12.902 | 12.954 | 12.834 | 2469 |
| 1718915160 | 12.754 | -0.42 | -3.22 | 13.248 | 13.248 | 12.71 | 1916 |
| 1718828820 | 13.178 | 0.29 | 2.28 | 13.008 | 13.2 | 12.91 | 866 |
| 1718742360 | 12.884 | -0.12 | -0.91 | 12.884 | 13.12 | 12.884 | 1290 |
| 1718656020 | 13.002 | -0.15 | -1.13 | 13.324 | 13.45 | 13.002 | 5641 |
| 1718396820 | 13.15 | 0.28 | 2.14 | 13.134 | 13.298 | 12.96 | 6352 |
| 1718310420 | 12.874 | -0.18 | -1.41 | 13.026 | 13.062 | 12.874 | 948 |
| 1718224020 | 13.058 | -0.03 | -0.24 | 13.182 | 13.192 | 12.95 | 2163 |
| 1718137620 | 13.09 | -0.11 | -0.83 | 13.332 | 13.332 | 13.09 | 4298 |
| 1718051220 | 13.2 | 0.06 | 0.43 | 13.368 | 13.368 | 13.142 | 7338 |
| 1717792020 | 13.144 | 0.17 | 1.31 | 13.06 | 13.254 | 13.05 | 2053 |
| 1717705620 | 12.974 | 0.09 | 0.71 | 13.098 | 13.184 | 12.904 | 1841 |
| 1717619220 | 12.882 | 0 | 0.03 | 12.978 | 13.044 | 12.81 | 1424 |
| 1717532820 | 12.878 | -0.07 | -0.56 | 12.81 | 13.042 | 12.81 | 633 |
| 1717446420 | 12.95 | 0.05 | 0.42 | 13.062 | 13.096 | 12.902 | 2674 |
| 1717187220 | 12.896 | 0 | 0.02 | 12.85 | 13.024 | 12.85 | 3669 |
| 1717100820 | 12.894 | 0.09 | 0.69 | 12.872 | 13 | 12.668 | 1025 |
| 1717014420 | 12.806 | 0.09 | 0.72 | 12.848 | 12.848 | 12.652 | 1047 |
| 1716928020 | 12.714 | -0.24 | -1.88 | 12.92 | 12.978 | 12.714 | 1198 |
| 1716841560 | 12.958 | 0.17 | 1.30 | 12.84 | 12.98 | 12.782 | 760 |
| 1716582420 | 12.792 | 0.09 | 0.72 | 12.768 | 12.89 | 12.7 | 3379 |
| 1716496020 | 12.7 | -0.2 | -1.55 | 13.076 | 13.078 | 12.7 | 2524 |
| 1716409620 | 12.9 | -0.07 | -0.54 | 12.988 | 13.01 | 12.8 | 1220 |
| 1716323160 | 12.97 | -0.03 | -0.23 | 12.972 | 13.092 | 12.97 | 628 |
| 1716236760 | 13 | -0.04 | -0.28 | 13.042 | 13.06 | 12.972 | 1472 |
| 1715977620 | 13.036 | -0.05 | -0.40 | 13.102 | 13.16 | 12.994 | 207 |
| 1715891220 | 13.088 | -0.03 | -0.24 | 13.06 | 13.4 | 12.948 | 930 |
| 1715804820 | 13.12 | -0.13 | -0.97 | 13.26 | 13.306 | 13.12 | 3267 |
| 1715718420 | 13.248 | 0 | 0.03 | 13.146 | 13.316 | 13.082 | 3289 |
| 1715631960 | 13.244 | 0.08 | 0.58 | 13.308 | 13.36 | 13.244 | 1058 |
| 1715372820 | 13.168 | -0.16 | -1.19 | 13.16 | 13.172 | 13.082 | 1185 |
| 1715286420 | 13.326 | 0.08 | 0.59 | 13.078 | 13.43 | 13.078 | 978 |
| 1715200020 | 13.248 | -0.12 | -0.87 | 13.4 | 13.4 | 13.248 | 632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
