Gladstone Investment

GAIN
🏛️ usa →
13.97
Last Update: 2025-10-02
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
2021-12-31 16.85 17.14 16.85 17.08 0.1M
2021-12-30 16.90 17.15 16.86 16.89 0.1M
2021-12-29 16.79 17.08 16.70 16.95 0.2M
2021-12-28 16.80 17.00 16.51 16.75 0.1M
2021-12-27 16.59 16.76 16.50 16.74 0.1M
2021-12-23 16.43 16.69 16.38 16.57 0.1M
2021-12-22 16.08 16.42 15.97 16.34 0.1M
2021-12-21 16.28 16.62 16.28 16.32 0.1M
2021-12-20 16.32 16.40 15.89 16.19 0.2M
2021-12-17 16.41 16.64 16.13 16.45 0.2M
2021-12-16 16.59 16.71 16.39 16.40 0.1M
2021-12-15 16.25 16.52 16.15 16.46 0.1M
2021-12-14 16.49 16.54 16.13 16.19 0.1M
2021-12-13 16.64 16.76 16.52 16.54 0.1M
2021-12-10 16.58 16.65 16.46 16.58 0.1M
2021-12-09 16.61 16.62 16.23 16.43 0.1M
2021-12-08 16.75 16.82 16.52 16.57 0.1M
2021-12-07 16.42 16.75 16.42 16.69 0.1M
2021-12-06 16.49 16.49 16.20 16.38 0.1M
2021-12-03 16.69 16.80 16.17 16.46 0.2M
2021-12-02 16.51 16.76 16.51 16.63 0.1M
2021-12-01 16.86 16.95 16.50 16.50 0.1M
2021-11-30 16.56 16.73 16.43 16.53 0.1M
2021-11-29 16.83 16.87 16.48 16.57 0.2M
2021-11-26 16.86 16.86 16.40 16.79 0.2M
2021-11-24 16.77 17.10 16.74 17.02 0.1M
2021-11-23 16.73 16.89 16.66 16.79 0.1M
2021-11-22 16.98 17.10 16.69 16.75 0.1M
2021-11-19 16.64 16.98 16.54 16.81 0.1M
2021-11-18 16.83 16.85 16.63 16.75 0.1M
2021-11-17 16.90 16.95 16.79 16.85 0.1M
2021-11-16 16.64 16.99 16.60 16.88 0.1M
2021-11-15 16.57 16.72 16.54 16.60 0.1M
2021-11-12 16.55 16.60 16.46 16.53 0.1M
2021-11-11 16.36 16.55 16.35 16.50 0.1M
2021-11-10 16.47 16.48 16.29 16.39 0.1M
2021-11-09 16.50 16.55 16.35 16.46 0.1M
2021-11-08 16.50 16.66 16.39 16.53 0.1M
2021-11-05 16.17 16.54 16.06 16.39 0.1M
2021-11-04 16.00 16.15 15.91 16.06 0.2M
2021-11-03 16.05 16.05 15.57 15.92 0.1M
2021-11-02 15.90 15.98 15.66 15.75 0.1M
2021-11-01 15.90 16.18 15.90 15.91 0.2M
2021-10-29 15.52 15.92 15.52 15.85 0.1M
2021-10-28 15.36 15.68 15.36 15.64 0.1M
2021-10-27 15.43 15.52 15.35 15.36 0.1M
2021-10-26 15.48 15.55 15.40 15.43 0.1M
2021-10-25 15.23 15.42 15.23 15.38 0.1M
2021-10-22 15.15 15.31 15.07 15.22 0.2M
2021-10-21 15.01 15.28 14.95 15.15 0.2M
2021-10-20 15.12 15.19 15.04 15.11 0.1M
2021-10-19 14.98 15.12 14.93 15.10 0.1M
2021-10-18 14.73 14.93 14.72 14.91 0.1M
2021-10-15 14.65 14.83 14.63 14.71 0.1M
2021-10-14 14.65 14.68 14.52 14.55 0.1M
2021-10-13 14.31 14.59 14.25 14.53 0.1M
2021-10-12 14.20 14.27 14.16 14.18 0.1M
2021-10-11 14.16 14.28 14.11 14.15 0.1M
2021-10-08 14.12 14.24 14.10 14.10 0.1M
2021-10-07 14.15 14.39 14.07 14.09 0.1M
2021-10-06 13.94 14.15 13.94 14.07 0.1M
2021-10-05 13.99 14.15 13.96 14.01 0.1M
2021-10-04 13.97 14.14 13.93 13.94 0.1M
2021-10-01 13.98 14.14 13.91 14.01 0.1M
2021-09-30 14.04 14.24 13.87 13.87 0.1M
2021-09-29 13.92 14.02 13.69 13.95 0.1M
2021-09-28 14.05 14.19 13.88 13.88 0.1M
2021-09-27 14.10 14.20 14.01 14.09 0.1M
2021-09-24 14.13 14.24 13.98 14.02 0.1M
2021-09-23 14.23 14.42 14.12 14.16 0.1M
2021-09-22 14.06 14.35 14.04 14.18 0.1M
2021-09-21 14.08 14.22 14.01 14.05 0.1M
2021-09-20 14.19 14.21 13.92 14.13 0.2M
2021-09-17 14.46 14.55 14.24 14.27 0.3M
2021-09-16 14.50 14.53 14.25 14.43 0.1M
2021-09-15 14.24 14.57 14.21 14.52 0.1M
2021-09-14 14.46 14.48 14.22 14.28 0.1M
2021-09-13 14.48 14.55 14.09 14.34 0.1M
2021-09-10 14.60 14.63 14.36 14.40 0.1M
2021-09-09 14.58 14.70 14.51 14.54 0.1M
2021-09-08 14.65 14.71 14.54 14.54 0.1M
2021-09-07 14.84 14.87 14.53 14.61 0.1M
2021-09-03 15.04 15.04 14.65 14.87 0.1M
2021-09-02 15.08 15.12 14.89 14.93 0.1M
2021-09-01 15.00 15.26 14.93 15.10 0.1M
2021-08-31 14.86 15.04 14.82 14.99 0.1M
2021-08-30 14.94 14.97 14.75 14.86 0.1M
2021-08-27 14.73 14.99 14.72 14.86 0.1M
2021-08-26 14.76 14.76 14.57 14.65 0.1M
2021-08-25 14.60 14.78 14.55 14.71 0.1M
2021-08-24 14.57 14.60 14.47 14.55 0.1M
2021-08-23 14.40 14.62 14.40 14.50 0.1M
2021-08-20 14.25 14.51 13.97 14.40 0.1M
2021-08-19 14.69 14.69 14.21 14.23 0.2M
2021-08-18 14.83 14.98 14.71 14.73 0.1M
2021-08-17 15.07 15.09 14.71 14.83 0.1M
2021-08-16 15.02 15.11 15.00 15.10 0.1M
2021-08-13 15.00 15.23 14.99 15.13 0.1M
2021-08-12 14.85 14.98 14.81 14.98 0.1M
2021-08-11 14.90 14.95 14.75 14.87 0.1M
2021-08-10 14.67 14.88 14.56 14.82 0.2M
2021-08-09 14.67 14.70 14.60 14.60 0.1M
2021-08-06 14.55 14.68 14.52 14.65 0.1M
2021-08-05 14.48 14.55 14.36 14.49 0.1M
2021-08-04 14.55 14.59 14.48 14.48 0.1M
2021-08-03 14.35 14.57 14.25 14.55 0.1M
2021-08-02 14.42 14.47 14.32 14.32 0.1M
2021-07-30 14.35 14.45 14.30 14.38 0.1M
2021-07-29 14.49 14.49 14.30 14.33 0.1M
2021-07-28 14.27 14.39 14.21 14.30 0.1M
2021-07-27 14.31 14.40 14.21 14.27 0.1M
2021-07-26 14.25 14.43 14.20 14.37 0.1M
2021-07-23 14.29 14.49 14.24 14.26 0.2M
2021-07-22 14.47 14.51 14.27 14.32 0.1M
2021-07-21 14.50 14.65 14.41 14.52 0.1M
2021-07-20 14.25 14.50 14.16 14.40 0.1M
2021-07-19 14.19 14.35 13.88 14.18 0.2M
2021-07-16 14.51 14.66 14.42 14.44 0.1M
2021-07-15 14.51 14.63 14.40 14.47 0.2M
2021-07-14 14.60 14.72 14.47 14.52 0.1M
2021-07-13 14.72 14.72 14.52 14.59 0.1M
2021-07-12 14.58 14.69 14.52 14.69 0.1M
2021-07-09 14.43 14.60 14.40 14.57 0.1M
2021-07-08 14.50 14.50 14.20 14.34 0.1M
2021-07-07 14.80 14.80 14.56 14.60 0.1M
2021-07-06 14.64 14.81 14.55 14.77 0.1M
2021-07-02 14.50 14.74 14.50 14.74 0.1M
2021-07-01 14.40 14.55 14.36 14.52 0.1M
2021-06-30 14.41 14.47 14.38 14.41 0.1M
2021-06-29 14.40 14.50 14.31 14.33 0.1M
2021-06-28 14.58 14.62 14.38 14.44 0.1M
2021-06-25 14.46 14.62 14.38 14.44 0.1M
2021-06-24 14.48 14.50 14.35 14.47 0.2M
2021-06-23 14.51 14.51 14.36 14.40 0.1M
2021-06-22 14.44 14.47 14.34 14.44 0.1M
2021-06-21 13.91 14.56 13.91 14.40 0.2M
2021-06-18 14.23 14.24 13.81 13.90 0.4M
2021-06-17 14.27 14.36 14.01 14.18 0.1M
2021-06-16 14.36 14.47 14.13 14.39 0.1M
2021-06-15 14.60 14.64 14.22 14.36 0.2M
2021-06-14 14.70 14.76 14.45 14.55 0.2M
2021-06-11 14.71 14.91 14.66 14.78 0.2M
2021-06-10 14.75 14.78 14.61 14.61 0.1M
2021-06-09 14.75 14.75 14.58 14.69 0.1M
2021-06-08 14.66 14.76 14.57 14.71 0.1M
2021-06-07 14.70 14.75 14.48 14.59 0.1M
2021-06-04 14.56 14.69 14.52 14.60 0.2M
2021-06-03 14.40 14.66 14.31 14.46 0.2M
2021-06-02 14.32 14.45 14.28 14.41 0.2M
2021-06-01 14.10 14.36 14.10 14.28 0.2M
2021-05-28 14.10 14.18 14.01 14.08 0.1M
2021-05-27 13.95 14.09 13.87 14.03 0.1M
2021-05-26 13.54 13.95 13.54 13.88 0.1M
2021-05-25 13.84 13.94 13.62 13.64 0.1M
2021-05-24 13.80 13.90 13.71 13.84 0.1M
2021-05-21 13.63 13.79 13.63 13.74 0.1M
2021-05-20 13.52 13.70 13.42 13.68 0.1M
2021-05-19 13.40 13.66 13.31 13.56 0.1M
2021-05-18 13.61 13.77 13.51 13.52 0.1M
2021-05-17 13.48 13.80 13.41 13.70 0.2M
2021-05-14 13.55 13.65 13.28 13.41 0.2M
2021-05-13 12.97 13.38 12.97 13.28 0.2M
2021-05-12 13.18 13.24 12.50 12.98 0.3M
2021-05-11 13.50 13.50 12.99 13.25 0.4M
2021-05-10 13.88 13.94 13.68 13.69 0.2M
2021-05-07 13.74 13.92 13.74 13.81 0.1M
2021-05-06 13.87 13.95 13.64 13.78 0.2M
2021-05-05 13.90 13.98 13.86 13.91 0.1M
2021-05-04 14.04 14.13 13.81 13.88 0.2M
2021-05-03 14.32 14.32 14.01 14.11 0.2M
2021-04-30 14.39 14.47 14.22 14.23 0.1M
2021-04-29 14.37 14.48 14.20 14.41 0.2M
2021-04-28 14.19 14.40 14.13 14.32 0.2M
2021-04-27 14.02 14.13 13.96 14.13 0.2M
2021-04-26 14.06 14.06 13.92 13.98 0.1M
2021-04-23 14.00 14.09 13.90 14.03 0.1M
2021-04-22 14.16 14.16 13.90 13.94 0.2M
2021-04-21 14.22 14.26 14.02 14.18 0.2M
2021-04-20 14.09 14.22 13.96 14.15 0.2M
2021-04-19 14.14 14.15 13.95 14.10 0.2M
2021-04-16 13.92 14.14 13.82 14.07 0.3M
2021-04-15 13.62 13.92 13.60 13.80 0.2M
2021-04-14 13.50 13.63 13.48 13.56 0.1M
2021-04-13 13.50 13.52 13.33 13.50 0.1M
2021-04-12 13.31 13.49 13.30 13.43 0.2M
2021-04-09 13.30 13.52 13.25 13.41 0.3M
2021-04-08 13.16 13.27 13.11 13.22 0.1M
2021-04-07 13.00 13.24 12.95 13.09 0.2M
2021-04-06 12.71 12.99 12.66 12.98 0.4M
2021-04-05 12.50 12.67 12.46 12.65 0.1M
2021-04-01 12.27 12.52 12.27 12.52 0.1M
2021-03-31 12.38 12.53 12.18 12.23 0.1M
2021-03-30 12.45 12.51 12.32 12.37 0.1M
2021-03-29 12.27 12.44 12.20 12.32 0.1M
2021-03-26 12.13 12.30 12.06 12.27 0.1M
2021-03-25 12.00 12.14 11.75 12.11 0.1M
2021-03-24 12.16 12.29 12.01 12.03 0.1M
2021-03-23 12.25 12.30 12.02 12.07 0.1M
2021-03-22 12.22 12.37 12.12 12.22 0.2M
2021-03-19 12.17 12.26 11.99 12.22 0.3M
2021-03-18 12.59 12.70 12.24 12.24 0.2M
2021-03-17 12.48 12.71 12.45 12.54 0.2M
2021-03-16 12.74 12.74 12.51 12.61 0.2M
2021-03-15 12.50 12.69 12.42 12.67 0.1M
2021-03-12 12.38 12.58 12.35 12.42 0.1M
2021-03-11 12.18 12.36 12.13 12.29 0.1M
2021-03-10 12.20 12.25 12.09 12.18 0.1M
2021-03-09 12.09 12.25 11.97 12.14 0.2M
2021-03-08 11.94 12.10 11.86 12.04 0.2M
2021-03-05 12.07 12.18 11.76 12.05 0.2M
2021-03-04 12.15 12.21 12.00 12.06 0.2M
2021-03-03 12.12 12.26 12.03 12.13 0.1M
2021-03-02 11.99 12.19 11.88 12.12 0.2M
2021-03-01 11.91 12.17 11.88 11.99 0.2M
2021-02-26 11.86 11.99 11.75 11.87 0.1M
2021-02-25 11.88 12.00 11.71 11.80 0.1M
2021-02-24 11.74 11.99 11.73 11.97 0.1M
2021-02-23 11.77 11.89 11.58 11.68 0.2M
2021-02-22 11.84 11.93 11.77 11.90 0.1M
2021-02-19 11.90 11.92 11.76 11.88 0.1M
2021-02-18 11.81 11.92 11.76 11.83 0.1M
2021-02-17 11.98 11.98 11.71 11.86 0.1M
2021-02-16 11.96 11.99 11.75 11.90 0.2M
2021-02-12 11.88 11.99 11.81 11.94 0.1M
2021-02-11 11.83 11.98 11.83 11.87 0.2M
2021-02-10 11.65 11.78 11.56 11.78 0.2M
2021-02-09 11.71 11.75 11.50 11.58 0.2M
2021-02-08 11.65 11.85 11.65 11.67 0.2M
2021-02-05 11.67 11.74 11.52 11.65 0.2M
2021-02-04 11.40 11.58 11.34 11.43 0.3M
2021-02-03 10.68 11.54 10.68 11.34 0.5M
2021-02-02 10.51 10.69 10.44 10.58 0.2M
2021-02-01 10.30 10.38 10.10 10.33 0.2M
2021-01-29 10.43 10.52 10.12 10.23 0.2M
2021-01-28 10.43 10.64 10.33 10.42 0.1M
2021-01-27 10.67 10.82 10.44 10.45 0.2M
2021-01-26 10.68 10.73 10.60 10.64 0.2M
2021-01-25 10.82 10.90 10.52 10.63 0.2M
2021-01-22 10.82 10.86 10.64 10.79 0.1M
2021-01-21 10.76 10.94 10.58 10.86 0.2M
2021-01-20 10.70 10.83 10.68 10.81 0.2M
2021-01-19 10.63 10.80 10.57 10.73 0.2M
2021-01-15 10.54 10.76 10.50 10.65 0.2M
2021-01-14 10.45 10.67 10.42 10.59 0.1M
2021-01-13 10.35 10.54 10.35 10.40 0.1M
2021-01-12 10.37 10.50 10.28 10.39 0.1M
2021-01-11 10.48 10.55 10.35 10.37 0.1M
2021-01-08 10.43 10.55 10.38 10.48 0.1M
2021-01-07 10.29 10.55 10.25 10.37 0.2M
2021-01-06 10.19 10.37 10.18 10.21 0.2M
2021-01-05 10.12 10.24 10.12 10.19 0.1M
2021-01-04 10.10 10.19 9.91 10.11 0.3M