Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Gladstone Investment (0IVR) Historical Prices

1 Followers
GB:0IVR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202614.8915.2214.7214.8614.860.00%6500.47
Nov 12, 202615.0415.5014.7614.8614.86-2.62%1,7771.28
Nov 11, 202615.3015.6015.0615.2615.26+1.13%6950.50
Nov 10, 202615.5015.5014.8715.0915.09+0.87%1,4491.05
Nov 09, 202615.3215.4414.8715.0515.05+0.60%19,30517.84
Nov 06, 202614.9315.2514.7514.9614.96+1.01%1,0140.92
Nov 05, 202614.9415.7514.7914.8114.81-3.77%7970.72
Nov 04, 202615.3215.6215.0015.3915.39+1.99%1,1651.00
Nov 03, 202615.4215.4915.0415.0915.09-1.31%3730.31
Nov 02, 202615.3815.3914.9415.2915.29+0.99%2,2111.90
Oct 30, 202615.5815.5815.0315.1415.14-0.66%1,8891.66
Oct 29, 202614.8115.3514.8115.2415.24+1.67%6810.56
Oct 28, 202615.0015.1414.8314.9914.99+0.40%6480.53
Oct 27, 202614.7614.9714.4314.9314.93+1.70%6000.49
Oct 26, 202614.8214.9414.4814.6814.68+0.89%9250.75
Oct 23, 202614.7914.9214.4814.5514.55-1.29%1,3201.09
Oct 22, 202614.9414.9514.6214.8214.74+0.20%5150.42
Oct 21, 202614.9715.0014.4614.7914.71-0.67%8110.66
Oct 20, 202614.9915.0614.7514.8914.81+0.54%1,6181.33
Oct 19, 202615.2315.3114.8014.8114.73-2.18%3,0192.54
Oct 16, 202615.5215.5215.1415.1415.06-1.81%8410.70
Oct 15, 202615.2515.5015.1415.4215.34+1.45%1,6501.37
Oct 14, 202615.4715.5015.0115.2015.12-0.46%4330.36
Oct 13, 202615.3015.5015.2515.2715.19-0.46%5720.47
Oct 12, 202615.4515.4515.0115.3415.26+0.20%3560.29
Oct 09, 202615.4515.4815.0115.3115.23-0.39%3,1062.58
Oct 08, 202615.5215.5215.0215.3715.29+0.92%3880.32
Oct 07, 202615.2115.4915.0915.2315.15-1.55%1,5401.24
Oct 06, 202615.6915.6915.4215.4715.39-1.21%1,2350.99
Oct 05, 202615.8115.8915.4615.6615.58-0.06%8640.68
Oct 02, 202615.9716.2915.4915.6715.590.00%1,3161.04
Oct 01, 202615.7515.8315.4615.6715.59-0.06%7930.62
Sep 30, 202615.9816.3015.4615.6815.60-0.44%3650.29
Sep 29, 202615.8515.9915.5215.7515.66-0.13%8160.64
Sep 28, 202615.7215.9615.5015.7715.68+0.70%7180.55
Sep 25, 202615.6515.9315.4615.6615.58-0.06%1,8771.47
Sep 24, 202615.7115.9015.4615.6715.59+0.45%9980.78
Sep 23, 202615.4616.0015.4615.6015.52-1.52%6570.51
Sep 22, 202615.9515.9915.4615.8415.75+0.13%9610.74
Sep 21, 202615.9316.0015.4615.8215.73-0.06%2,1131.65
Sep 18, 202616.4016.4015.8115.9115.74-2.15%1,4271.11
Sep 17, 202616.4016.4015.8416.2616.09+2.07%1,2891.00
Sep 16, 202616.0016.2015.8015.9315.76-0.19%7660.60
Sep 15, 202616.1616.2315.8215.9615.79+0.25%8510.67
Sep 14, 202615.8916.2215.4615.9215.75-0.31%7790.60
Sep 11, 202615.9816.4015.9215.9715.80-0.69%1,2490.96
Sep 10, 202615.9816.4015.9816.0815.91-0.56%1,3440.98
Sep 09, 202616.1216.5016.0716.1716.00-1.10%7080.51
Sep 08, 202615.9816.7715.9816.3516.18-0.97%2,1621.55
Sep 07, 202616.5116.8116.2516.5116.340.00%00.00