Saturday, 27 April 2024
Gladstone Investment Corp.
Date | Open | High | Low | Close | Volume |
02/03/21 | 25.03 | 25.10 | 25.02 | 25.06 | 9,300 |
01/03/21 | 25.08 | 25.20 | 25.04 | 25.04 | 15,800 |
26/02/21 | 25.10 | 25.14 | 25.07 | 25.14 | 3,900 |
25/02/21 | 25.14 | 25.33 | 25.01 | 25.08 | 12,700 |
24/02/21 | 25.12 | 26.13 | 25.06 | 25.14 | 25,000 |
23/02/21 | 25.28 | 25.40 | 25.07 | 25.13 | 32,000 |
22/02/21 | 25.78 | 25.78 | 25.52 | 25.56 | 6,700 |
19/02/21 | 25.57 | 25.57 | 25.53 | 25.54 | 800 |
18/02/21 | 25.59 | 25.67 | 25.52 | 25.55 | 4,200 |
17/02/21 | 25.65 | 25.65 | 25.49 | 25.59 | 4,800 |
16/02/21 | 25.47 | 25.65 | 25.44 | 25.65 | 3,500 |
12/02/21 | 25.50 | 25.56 | 25.50 | 25.50 | 2,300 |
11/02/21 | 25.59 | 25.61 | 25.53 | 25.57 | 3,300 |
10/02/21 | 25.64 | 25.65 | 25.59 | 25.62 | 1,100 |
09/02/21 | 25.74 | 25.74 | 25.53 | 25.53 | 1,900 |
08/02/21 | 25.65 | 25.65 | 25.65 | 25.65 | 300 |
05/02/21 | 25.62 | 25.71 | 25.50 | 25.61 | 4,300 |
03/02/21 | 25.55 | 25.78 | 25.55 | 25.72 | 1,900 |
02/02/21 | 25.43 | 25.51 | 25.43 | 25.51 | 1,300 |
01/02/21 | 25.42 | 25.59 | 25.33 | 25.57 | 3,600 |
29/01/21 | 25.35 | 25.50 | 25.27 | 25.47 | 3,100 |
28/01/21 | 25.38 | 25.38 | 25.30 | 25.30 | 200 |
27/01/21 | 25.37 | 25.48 | 25.25 | 25.46 | 2,100 |
26/01/21 | 25.30 | 25.47 | 25.30 | 25.38 | 2,700 |
25/01/21 | 25.49 | 25.57 | 25.29 | 25.38 | 3,800 |
22/01/21 | 25.42 | 25.45 | 25.25 | 25.37 | 1,900 |
21/01/21 | 25.48 | 25.58 | 25.36 | 25.50 | 1,500 |
20/01/21 | 25.35 | 25.44 | 25.33 | 25.44 | 2,400 |
19/01/21 | 25.40 | 25.40 | 25.32 | 25.36 | 2,600 |
15/01/21 | 25.32 | 25.39 | 25.30 | 25.39 | 700 |
13/01/21 | 25.37 | 25.37 | 25.28 | 25.36 | 1,200 |
12/01/21 | 25.50 | 25.52 | 25.18 | 25.18 | 7,700 |
11/01/21 | 25.41 | 25.41 | 25.31 | 25.33 | 6,300 |
08/01/21 | 25.58 | 25.58 | 25.32 | 25.43 | 4,800 |
07/01/21 | 25.52 | 25.52 | 25.39 | 25.52 | 800 |
06/01/21 | 25.40 | 25.40 | 25.37 | 25.38 | 300 |
05/01/21 | 25.55 | 25.55 | 25.35 | 25.35 | 1,000 |
04/01/21 | 25.50 | 25.60 | 25.37 | 25.37 | 4,200 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |