Gladstone Investment (1G3) Historical Prices

3 Followers

Time Period

Events

DE:1G3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	13.34	13.34	13.34	13.34	13.34	+0.17%	0	0.00
Nov 09, 2026	13.17	13.17	13.17	13.17	13.17	-1.08%	0	0.00
Nov 06, 2026	13.32	13.32	13.32	13.32	13.32	-0.27%	0	0.00
Nov 05, 2026	13.35	13.35	13.35	13.35	13.35	-0.09%	0	0.00
Nov 04, 2026	13.36	13.36	13.36	13.36	13.36	-0.79%	0	0.00
Nov 03, 2026	13.47	13.47	13.47	13.47	13.47	-0.91%	0	0.00
Nov 02, 2026	13.59	13.59	13.59	13.59	13.59	+0.52%	0	0.00
Oct 30, 2026	13.52	13.52	13.52	13.52	13.52	+0.87%	0	0.00
Oct 29, 2026	13.41	13.41	13.41	13.41	13.41	+0.36%	0	0.00
Oct 28, 2026	13.36	13.36	13.36	13.36	13.36	+2.96%	0	0.00
Oct 27, 2026	12.98	12.98	12.98	12.98	12.98	-1.86%	0	0.00
Oct 26, 2026	13.07	13.22	13.07	13.22	13.22	+1.68%	170	1.16
Oct 23, 2026	12.97	13.00	12.97	13.00	13.00	+1.10%	2,500	23.34
Oct 22, 2026	12.91	12.93	12.91	12.93	12.86	-2.02%	11	0.10
Oct 21, 2026	13.20	13.20	13.20	13.20	13.13	+0.38%	0	0.00
Oct 20, 2026	13.15	13.15	13.15	13.15	13.08	-1.23%	0	0.00
Oct 19, 2026	13.31	13.31	13.31	13.31	13.24	-2.09%	0	0.00
Oct 16, 2026	13.60	13.60	13.60	13.60	13.52	+2.99%	0	0.00
Oct 15, 2026	13.20	13.20	13.20	13.20	13.13	-2.22%	0	0.00
Oct 14, 2026	13.50	13.50	13.50	13.50	13.43	+0.01%	0	0.00
Oct 13, 2026	13.50	13.50	13.50	13.50	13.43	-0.46%	0	0.00
Oct 12, 2026	13.56	13.56	13.56	13.56	13.49	-0.29%	0	0.00
Oct 09, 2026	13.60	13.60	13.60	13.60	13.53	+0.20%	0	0.00
Oct 08, 2026	13.57	13.57	13.57	13.57	13.50	-0.17%	0	0.00
Oct 07, 2026	13.60	13.60	13.60	13.60	13.52	-1.10%	0	0.00
Oct 06, 2026	13.75	13.75	13.75	13.75	13.67	-1.28%	0	0.00
Oct 05, 2026	13.93	13.93	13.93	13.93	13.85	-0.01%	0	0.00
Oct 02, 2026	13.93	13.93	13.93	13.93	13.85	+1.70%	0	0.00
Oct 01, 2026	13.70	13.70	13.70	13.70	13.62	-0.48%	1	0.01
Sep 30, 2026	13.76	13.76	13.76	13.76	13.69	-1.55%	0	0.00
Sep 29, 2026	13.73	13.98	13.73	13.98	13.90	+1.71%	1	0.01
Sep 28, 2026	13.74	13.74	13.74	13.74	13.67	+0.78%	0	0.00
Sep 25, 2026	13.64	13.64	13.64	13.64	13.56	+0.93%	0	0.00
Sep 24, 2026	13.51	13.51	13.51	13.51	13.44	-2.08%	0	0.00
Sep 23, 2026	13.75	13.80	13.75	13.80	13.72	+0.45%	830	8.72
Sep 22, 2026	13.74	13.74	13.74	13.74	13.66	+0.95%	0	0.00
Sep 21, 2026	13.61	13.61	13.61	13.61	13.53	-1.68%	684	8.11
Sep 18, 2026	13.91	13.91	13.91	13.91	13.77	+0.09%	0	0.00
Sep 17, 2026	13.73	13.90	13.73	13.90	13.75	+1.69%	2,000	15.70
Sep 16, 2026	13.67	13.67	13.67	13.67	13.52	-0.46%	0	0.00
Sep 15, 2026	13.73	13.73	13.73	13.73	13.59	+1.90%	0	0.00
Sep 14, 2026	13.48	13.48	13.48	13.48	13.33	-1.79%	0	0.00
Sep 11, 2026	13.72	13.72	13.72	13.72	13.58	-0.56%	0	0.00
Sep 10, 2026	13.80	13.80	13.80	13.80	13.65	-0.33%	0	0.00
Sep 09, 2026	13.84	13.84	13.84	13.84	13.70	-2.45%	0	0.00
Sep 08, 2026	14.19	14.19	14.19	14.19	14.04	+1.34%	0	0.00
Sep 07, 2026	14.00	14.00	14.00	14.00	13.86	+0.35%	0	0.00
Sep 04, 2026	13.95	13.95	13.95	13.95	13.81	+0.20%	0	0.00
Sep 03, 2026	13.93	13.93	13.93	13.93	13.78	-0.93%	0	0.00
Sep 02, 2026	14.06	14.06	14.06	14.06	13.91	-0.61%	0	0.00

Gladstone Investment historical prices

Gladstone Investment (1G3) Historical Prices

Become an Expert with TipRanks Premium