Gladstone Investment

GAIN
🏛️ usa →
13.92
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 13.74 13.95 13.70 13.92 0.1M
2025-09-30 13.80 13.98 13.72 13.82 0.2M
2025-09-29 13.83 13.83 13.71 13.79 0.3M
2025-09-26 13.87 13.93 13.78 13.79 0.1M
2025-09-25 13.73 13.90 13.70 13.83 0.2M
2025-09-24 14.00 14.03 13.79 13.80 0.2M
2025-09-23 13.93 14.04 13.93 13.95 0.2M
2025-09-22 13.88 14.00 13.87 13.92 0.2M
2025-09-19 14.10 14.11 13.96 14.09 0.4M
2025-09-18 13.98 14.06 13.95 14.01 0.2M
2025-09-17 14.10 14.15 13.98 13.98 0.3M
2025-09-16 14.11 14.16 13.98 14.04 0.3M
2025-09-15 14.19 14.40 14.02 14.07 0.3M
2025-09-12 14.29 14.37 14.15 14.23 0.1M
2025-09-11 14.24 14.37 14.24 14.30 0.2M
2025-09-10 14.25 14.25 14.16 14.22 0.1M
2025-09-09 14.15 14.24 14.12 14.17 0.2M
2025-09-08 14.23 14.35 14.15 14.17 0.1M
2025-09-05 14.20 14.32 14.15 14.21 0.1M
2025-09-04 14.07 14.19 14.07 14.14 0.2M
2025-09-03 14.08 14.16 14.04 14.08 0.1M
2025-09-02 14.09 14.18 14.04 14.10 0.1M
2025-08-29 14.12 14.20 14.08 14.17 0.1M
2025-08-28 14.05 14.18 14.00 14.10 0.1M
2025-08-27 14.00 14.09 14.00 14.02 0.2M
2025-08-26 14.00 14.05 13.92 14.04 0.1M
2025-08-25 14.00 14.05 13.94 13.98 0.1M
2025-08-22 14.06 14.17 13.99 14.03 0.1M
2025-08-21 14.14 14.15 13.99 14.07 0.1M
2025-08-20 14.10 14.26 13.93 14.03 0.2M
2025-08-19 14.29 14.40 14.17 14.21 0.3M
2025-08-18 14.30 14.38 14.25 14.27 0.1M
2025-08-15 14.50 14.50 14.33 14.33 0.1M
2025-08-14 14.45 14.52 14.37 14.46 0.1M
2025-08-13 14.28 14.57 14.16 14.53 0.2M
2025-08-12 14.29 14.39 14.16 14.16 0.1M
2025-08-11 14.26 14.30 14.15 14.27 0.1M
2025-08-08 13.99 14.29 13.97 14.28 0.1M
2025-08-07 14.01 14.06 13.92 13.99 0.1M
2025-08-06 13.88 14.00 13.85 14.00 0.1M
2025-08-05 13.89 13.92 13.69 13.86 0.1M
2025-08-04 14.04 14.04 13.83 13.89 0.1M
2025-08-01 13.79 13.96 13.66 13.88 0.2M
2025-07-31 14.01 14.08 13.89 13.89 0.1M
2025-07-30 14.09 14.23 13.88 13.97 0.3M
2025-07-29 13.90 14.10 13.82 14.09 0.3M
2025-07-28 14.02 14.04 13.86 13.90 0.1M
2025-07-25 14.04 14.06 13.91 14.02 0.1M
2025-07-24 14.12 14.18 14.03 14.06 0.1M
2025-07-23 14.10 14.22 14.06 14.20 0.1M
2025-07-22 13.95 14.10 13.95 14.08 0.1M
2025-07-21 14.06 14.12 13.83 13.95 0.2M
2025-07-18 14.30 14.31 14.09 14.10 0.1M
2025-07-17 14.21 14.33 14.08 14.26 0.2M
2025-07-16 14.10 14.24 14.08 14.22 0.1M
2025-07-15 14.23 14.23 14.06 14.10 0.1M
2025-07-14 14.14 14.20 14.04 14.12 0.2M
2025-07-11 14.12 14.19 14.04 14.10 0.1M
2025-07-10 14.10 14.25 14.06 14.13 0.2M
2025-07-09 14.11 14.19 14.05 14.11 0.1M
2025-07-08 14.15 14.30 14.08 14.09 0.1M
2025-07-07 14.31 14.39 14.13 14.20 0.1M
2025-07-03 14.22 14.35 14.22 14.32 0.1M
2025-07-02 14.15 14.30 14.14 14.24 0.1M
2025-07-01 14.28 14.38 14.11 14.16 0.2M
2025-06-30 14.18 14.39 14.10 14.27 0.2M
2025-06-27 14.16 14.18 14.00 14.08 0.1M
2025-06-26 14.03 14.15 14.00 14.11 0.1M
2025-06-25 14.00 14.09 13.96 14.03 0.1M
2025-06-24 13.99 14.15 13.94 13.95 0.1M
2025-06-23 14.03 14.10 13.85 13.99 0.1M
2025-06-20 14.00 14.13 13.92 14.07 0.3M
2025-06-18 14.13 14.22 14.03 14.06 0.2M
2025-06-17 14.06 14.25 14.01 14.05 0.2M
2025-06-16 14.31 14.50 14.05 14.15 0.2M
2025-06-13 14.45 14.45 14.11 14.13 0.3M
2025-06-12 13.97 14.25 13.90 14.22 0.3M
2025-06-11 13.98 14.06 13.90 13.90 0.1M
2025-06-10 14.06 14.12 13.95 13.98 0.1M
2025-06-09 13.92 14.13 13.92 13.98 0.2M
2025-06-06 14.11 14.20 13.89 13.91 0.2M
2025-06-05 14.36 14.46 14.01 14.10 0.3M
2025-06-04 14.62 14.73 14.28 14.39 0.3M
2025-06-03 15.34 15.34 15.15 15.19 0.4M
2025-06-02 15.01 15.32 14.98 15.26 0.2M
2025-05-30 15.14 15.25 15.00 15.05 0.2M
2025-05-29 15.00 15.12 14.92 15.12 0.2M
2025-05-28 14.97 15.00 14.82 14.90 0.1M
2025-05-27 14.68 14.98 14.68 14.93 0.2M
2025-05-23 14.59 14.72 14.53 14.68 0.1M
2025-05-22 14.52 14.70 14.51 14.62 0.1M
2025-05-21 14.71 14.85 14.62 14.66 0.2M
2025-05-20 14.96 15.00 14.81 14.93 0.2M
2025-05-19 14.75 14.92 14.61 14.91 0.2M
2025-05-16 14.51 14.71 14.48 14.70 0.2M
2025-05-15 14.33 14.50 14.20 14.49 0.1M
2025-05-14 14.23 14.65 14.17 14.30 0.2M
2025-05-13 14.02 14.18 14.00 14.05 0.1M
2025-05-12 13.90 14.11 13.87 14.04 0.2M
2025-05-09 13.74 13.88 13.70 13.75 0.1M
2025-05-08 13.90 13.98 13.70 13.73 0.1M
2025-05-07 13.84 13.95 13.71 13.77 0.1M
2025-05-06 13.78 13.86 13.67 13.82 0.1M
2025-05-05 13.95 13.97 13.68 13.77 0.1M
2025-05-02 13.83 14.00 13.68 13.99 0.1M
2025-05-01 13.75 13.92 13.55 13.62 0.1M
2025-04-30 13.88 13.90 13.67 13.75 0.1M
2025-04-29 13.88 14.03 13.81 13.90 0.1M
2025-04-28 13.91 14.07 13.80 13.95 0.1M
2025-04-25 13.89 13.98 13.77 13.97 0.1M
2025-04-24 13.59 13.93 13.59 13.89 0.1M
2025-04-23 13.65 13.70 13.50 13.63 0.1M
2025-04-22 13.58 13.73 13.25 13.44 0.1M
2025-04-21 13.66 13.80 13.43 13.55 0.1M
2025-04-17 13.80 14.03 13.78 13.89 0.2M
2025-04-16 13.66 13.78 13.47 13.69 0.1M
2025-04-15 13.40 13.78 13.31 13.71 0.2M
2025-04-14 13.36 13.60 13.16 13.46 0.1M
2025-04-11 12.70 13.26 12.63 13.25 0.2M
2025-04-10 13.09 13.09 12.39 12.70 0.2M
2025-04-09 11.85 13.15 11.65 13.06 0.3M
2025-04-08 12.12 12.49 11.65 11.77 0.2M
2025-04-07 11.93 12.40 11.42 11.90 0.3M
2025-04-04 13.16 13.16 12.33 12.41 0.3M
2025-04-03 13.36 13.48 13.28 13.30 0.1M
2025-04-02 13.45 13.54 13.41 13.53 0.1M
2025-04-01 13.36 13.54 13.35 13.46 0.1M
2025-03-31 13.59 13.59 13.34 13.36 0.2M
2025-03-28 13.60 13.68 13.57 13.60 0.1M
2025-03-27 13.54 13.66 13.52 13.62 0.1M
2025-03-26 13.64 13.67 13.54 13.54 0.1M
2025-03-25 13.50 13.64 13.50 13.63 0.1M
2025-03-24 13.45 13.50 13.40 13.48 0.1M
2025-03-21 13.48 13.57 13.24 13.40 0.3M
2025-03-20 13.42 13.57 13.41 13.57 0.1M
2025-03-19 13.42 13.58 13.41 13.49 0.1M
2025-03-18 13.54 13.64 13.46 13.58 0.1M
2025-03-17 13.32 13.52 13.31 13.48 0.1M
2025-03-14 13.20 13.29 13.17 13.19 0.1M
2025-03-13 13.27 13.30 13.07 13.08 0.1M
2025-03-12 13.14 13.32 13.10 13.21 0.1M
2025-03-11 13.38 13.44 13.06 13.08 0.2M
2025-03-10 13.49 13.59 13.32 13.43 0.1M
2025-03-07 13.30 13.53 13.26 13.50 0.1M
2025-03-06 13.30 13.43 13.23 13.30 0.1M
2025-03-05 13.54 13.58 13.23 13.39 0.2M
2025-03-04 13.57 13.63 13.47 13.49 0.1M
2025-03-03 13.82 14.01 13.62 13.69 0.1M
2025-02-28 13.70 13.93 13.65 13.85 0.1M
2025-02-27 13.59 13.73 13.55 13.62 0.1M
2025-02-26 13.67 13.72 13.50 13.55 0.1M
2025-02-25 13.63 13.74 13.57 13.66 0.1M
2025-02-24 13.62 13.72 13.46 13.58 0.1M
2025-02-21 13.71 13.81 13.57 13.63 0.1M
2025-02-20 13.76 13.85 13.69 13.77 0.1M
2025-02-19 13.72 13.89 13.72 13.80 0.1M
2025-02-18 13.88 14.00 13.84 13.94 0.2M
2025-02-14 13.90 14.00 13.85 13.97 0.1M
2025-02-13 13.42 13.92 13.42 13.84 0.2M
2025-02-12 13.37 13.47 13.26 13.31 0.1M
2025-02-11 13.48 13.54 13.47 13.48 0.1M
2025-02-10 13.53 13.55 13.45 13.52 0.1M
2025-02-07 13.54 13.64 13.50 13.56 0.1M
2025-02-06 13.55 13.59 13.47 13.53 0.1M
2025-02-05 13.48 13.60 13.43 13.59 0.1M
2025-02-04 13.36 13.49 13.36 13.48 0.1M
2025-02-03 13.26 13.42 13.22 13.36 0.1M
2025-01-31 13.44 13.59 13.37 13.51 0.2M
2025-01-30 13.19 13.48 13.19 13.37 0.1M
2025-01-29 13.38 13.40 13.10 13.19 0.1M
2025-01-28 13.50 13.55 13.33 13.35 0.1M
2025-01-27 13.39 13.58 13.23 13.54 0.2M
2025-01-24 13.30 13.43 13.28 13.37 0.1M
2025-01-23 13.44 13.44 13.30 13.38 0.1M
2025-01-22 13.33 13.38 13.25 13.33 0.1M
2025-01-21 13.22 13.42 13.22 13.37 0.1M
2025-01-17 13.30 13.37 13.18 13.25 0.1M
2025-01-16 13.15 13.30 13.12 13.28 0.1M
2025-01-15 12.93 13.15 12.93 13.14 0.1M
2025-01-14 12.65 12.98 12.65 12.94 0.1M
2025-01-13 12.62 12.70 12.54 12.65 0.2M
2025-01-10 12.92 13.05 12.68 12.72 0.2M
2025-01-08 12.95 13.03 12.88 12.96 0.1M
2025-01-07 13.06 13.16 12.98 13.03 0.1M
2025-01-06 13.30 13.38 13.12 13.12 0.1M
2025-01-03 13.22 13.40 13.17 13.30 0.1M
2025-01-02 13.24 13.32 13.11 13.24 0.2M