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
2023-12-29 14.20 14.29 14.11 14.15 0.2M
2023-12-28 14.20 14.25 14.16 14.19 0.2M
2023-12-27 14.30 14.37 14.19 14.21 0.2M
2023-12-26 14.21 14.34 14.18 14.30 0.2M
2023-12-22 14.16 14.33 14.12 14.15 0.2M
2023-12-21 14.25 14.27 14.03 14.07 0.2M
2023-12-20 14.29 14.32 14.07 14.09 0.2M
2023-12-19 14.30 14.30 14.21 14.27 0.3M
2023-12-18 14.44 14.44 14.20 14.27 0.2M
2023-12-15 14.38 14.45 14.17 14.43 0.4M
2023-12-14 14.45 14.52 14.21 14.30 0.2M
2023-12-13 13.97 14.43 13.86 14.39 0.3M
2023-12-12 14.08 14.08 13.92 13.98 0.1M
2023-12-11 14.26 14.32 13.99 14.00 0.1M
2023-12-08 14.16 14.26 13.97 14.21 0.2M
2023-12-07 13.65 14.14 13.65 14.11 0.3M
2023-12-06 13.72 13.79 13.63 13.65 0.2M
2023-12-05 13.75 13.80 13.57 13.74 0.2M
2023-12-04 13.54 13.87 13.48 13.83 0.3M
2023-12-01 14.41 14.51 14.25 14.47 0.3M
2023-11-30 14.55 14.57 14.36 14.37 0.2M
2023-11-29 14.72 14.75 14.42 14.46 0.3M
2023-11-28 14.78 14.80 14.41 14.70 0.6M
2023-11-27 14.84 14.84 14.72 14.73 0.1M
2023-11-24 14.81 14.84 14.79 14.83 0.1M
2023-11-22 14.65 14.74 14.62 14.72 0.1M
2023-11-21 14.79 14.79 14.61 14.66 0.2M
2023-11-20 14.75 14.83 14.74 14.75 0.1M
2023-11-17 14.81 14.83 14.66 14.75 0.2M
2023-11-16 14.81 14.83 14.73 14.75 0.1M
2023-11-15 14.75 14.85 14.71 14.78 0.1M
2023-11-14 14.64 14.76 14.64 14.70 0.2M
2023-11-13 14.40 14.58 14.40 14.57 0.1M
2023-11-10 14.52 14.65 14.50 14.51 0.1M
2023-11-09 14.62 14.68 14.50 14.50 0.1M
2023-11-08 14.34 14.63 14.32 14.59 0.1M
2023-11-07 14.70 14.70 14.27 14.39 0.2M
2023-11-06 14.76 14.81 14.55 14.72 0.2M
2023-11-03 14.50 14.92 14.41 14.86 0.3M
2023-11-02 13.75 14.35 13.56 14.30 0.4M
2023-11-01 13.48 13.79 13.40 13.74 0.2M
2023-10-31 13.48 13.70 13.36 13.40 0.2M
2023-10-30 13.29 13.42 13.13 13.38 0.2M
2023-10-27 13.28 13.39 13.12 13.19 0.2M
2023-10-26 13.03 13.27 13.00 13.25 0.2M
2023-10-25 12.90 13.15 12.84 12.90 0.2M
2023-10-24 12.70 13.00 12.67 12.91 0.2M
2023-10-23 12.35 12.42 12.25 12.25 0.1M
2023-10-20 12.43 12.50 12.35 12.38 0.1M
2023-10-19 12.55 12.65 12.48 12.48 0.1M
2023-10-18 12.75 12.85 12.65 12.65 0.1M
2023-10-17 12.75 12.81 12.68 12.80 0.1M
2023-10-16 12.59 12.84 12.59 12.75 0.1M
2023-10-13 12.65 12.73 12.59 12.59 0.1M
2023-10-12 12.75 12.75 12.56 12.60 0.1M
2023-10-11 12.63 12.73 12.61 12.70 0.1M
2023-10-10 12.73 12.79 12.58 12.58 0.1M
2023-10-09 12.58 12.74 12.54 12.68 0.1M
2023-10-06 12.52 12.69 12.50 12.61 0.1M
2023-10-05 12.50 12.60 12.43 12.54 0.1M
2023-10-04 12.47 12.54 12.33 12.48 0.1M
2023-10-03 12.60 12.61 12.14 12.47 0.2M
2023-10-02 12.74 12.82 12.61 12.67 0.1M
2023-09-29 12.88 12.91 12.72 12.74 0.1M
2023-09-28 12.66 12.89 12.66 12.79 0.1M
2023-09-27 12.63 12.79 12.63 12.70 0.1M
2023-09-26 12.68 12.74 12.58 12.62 0.1M
2023-09-25 12.67 12.82 12.66 12.76 0.1M
2023-09-22 12.72 12.85 12.69 12.74 0.1M
2023-09-21 12.78 12.83 12.67 12.68 0.1M
2023-09-20 12.92 12.97 12.83 12.85 0.1M
2023-09-19 13.02 13.14 12.95 12.98 0.1M
2023-09-18 12.99 13.10 12.98 12.99 0.1M
2023-09-15 13.10 13.10 12.92 12.98 0.1M
2023-09-14 12.93 13.00 12.90 12.97 0.0M
2023-09-13 12.80 12.99 12.80 12.85 0.1M
2023-09-12 12.73 12.80 12.71 12.78 0.1M
2023-09-11 12.70 12.75 12.65 12.68 0.1M
2023-09-08 12.60 12.70 12.55 12.64 0.1M
2023-09-07 12.52 12.70 12.52 12.57 0.1M
2023-09-06 12.80 12.82 12.56 12.60 0.1M
2023-09-05 13.05 13.06 12.88 12.92 0.2M
2023-09-01 12.88 13.02 12.88 13.00 0.1M
2023-08-31 12.89 13.00 12.83 12.86 0.1M
2023-08-30 12.82 12.89 12.79 12.81 0.1M
2023-08-29 12.70 12.78 12.60 12.75 0.1M
2023-08-28 12.68 12.79 12.61 12.66 0.1M
2023-08-25 12.64 12.78 12.58 12.64 0.1M
2023-08-24 12.62 12.78 12.61 12.65 0.1M
2023-08-23 12.50 12.75 12.50 12.65 0.1M
2023-08-22 12.69 12.76 12.44 12.51 0.2M
2023-08-21 12.80 12.87 12.70 12.79 0.1M
2023-08-18 12.67 12.88 12.67 12.79 0.1M
2023-08-17 12.81 12.85 12.67 12.72 0.1M
2023-08-16 12.80 12.88 12.80 12.81 0.1M
2023-08-15 12.92 13.00 12.79 12.81 0.1M
2023-08-14 12.94 13.01 12.91 12.98 0.1M
2023-08-11 13.04 13.15 12.88 12.94 0.3M
2023-08-10 13.11 13.24 13.06 13.08 0.1M
2023-08-09 13.30 13.41 13.08 13.13 0.1M
2023-08-08 13.31 13.38 13.13 13.35 0.1M
2023-08-07 13.30 13.45 13.26 13.34 0.1M
2023-08-04 13.24 13.47 13.24 13.30 0.1M
2023-08-03 13.46 13.59 13.16 13.21 0.1M
2023-08-02 13.52 13.58 13.33 13.46 0.1M
2023-08-01 13.67 13.85 13.53 13.55 0.1M
2023-07-31 13.63 13.82 13.60 13.66 0.2M
2023-07-28 13.69 13.77 13.55 13.60 0.1M
2023-07-27 13.70 13.83 13.58 13.64 0.1M
2023-07-26 13.57 13.71 13.57 13.66 0.1M
2023-07-25 13.51 13.66 13.47 13.54 0.4M
2023-07-24 13.49 13.51 13.45 13.50 0.1M
2023-07-21 13.41 13.50 13.37 13.46 0.1M
2023-07-20 13.57 13.62 13.38 13.39 0.1M
2023-07-19 13.73 13.88 13.68 13.69 0.1M
2023-07-18 13.63 13.78 13.61 13.69 0.1M
2023-07-17 13.53 13.73 13.53 13.63 0.1M
2023-07-14 13.52 13.66 13.51 13.58 0.1M
2023-07-13 13.46 13.56 13.42 13.55 0.1M
2023-07-12 13.40 13.50 13.38 13.44 0.1M
2023-07-11 13.33 13.38 13.15 13.34 0.1M
2023-07-10 13.17 13.32 13.14 13.32 0.1M
2023-07-07 13.09 13.22 13.09 13.14 0.1M
2023-07-06 13.05 13.11 12.89 13.07 0.1M
2023-07-05 13.17 13.24 13.03 13.19 0.1M
2023-07-03 13.04 13.23 13.04 13.17 0.1M
2023-06-30 13.02 13.13 12.96 13.04 0.2M
2023-06-29 12.80 12.94 12.80 12.93 0.1M
2023-06-28 12.77 12.85 12.69 12.80 0.1M
2023-06-27 12.74 12.79 12.60 12.74 0.1M
2023-06-26 12.57 12.73 12.57 12.68 0.1M
2023-06-23 12.60 12.69 12.53 12.61 0.1M
2023-06-22 12.86 12.93 12.67 12.70 0.1M
2023-06-21 13.00 13.05 12.85 12.86 0.1M
2023-06-20 13.02 13.09 12.95 12.98 0.1M
2023-06-16 13.34 13.44 13.03 13.09 0.4M
2023-06-15 13.16 13.36 13.15 13.34 0.1M
2023-06-14 13.34 13.34 13.01 13.13 0.1M
2023-06-13 13.19 13.45 13.19 13.28 0.1M
2023-06-12 12.97 13.39 12.90 13.20 0.2M
2023-06-09 13.15 13.15 12.87 12.87 0.1M
2023-06-08 13.08 13.13 12.97 13.10 0.1M
2023-06-07 12.88 13.09 12.88 13.06 0.1M
2023-06-06 12.79 12.93 12.79 12.88 0.1M
2023-06-05 12.77 12.91 12.70 12.85 0.1M
2023-06-02 12.97 13.03 12.81 12.85 0.1M
2023-06-01 12.91 13.12 12.77 13.07 0.1M
2023-05-31 13.08 13.10 12.82 12.82 0.1M
2023-05-30 13.01 13.10 12.90 13.06 0.1M
2023-05-26 12.88 13.02 12.74 13.01 0.1M
2023-05-25 12.90 12.92 12.64 12.80 0.1M
2023-05-24 12.90 12.99 12.75 12.84 0.1M
2023-05-23 13.03 13.07 12.92 12.97 0.1M
2023-05-22 13.00 13.10 12.86 13.06 0.1M
2023-05-19 13.10 13.17 13.04 13.10 0.1M
2023-05-18 13.08 13.20 13.04 13.08 0.1M
2023-05-17 12.83 13.08 12.83 13.02 0.1M
2023-05-16 13.02 13.12 12.77 12.81 0.1M
2023-05-15 12.86 13.11 12.85 13.02 0.1M
2023-05-12 13.02 13.11 12.76 12.86 0.1M
2023-05-11 13.50 13.50 12.78 12.87 0.2M
2023-05-10 13.51 13.51 13.22 13.45 0.1M
2023-05-09 13.52 13.63 13.25 13.31 0.1M
2023-05-08 13.53 13.75 13.51 13.53 0.1M
2023-05-05 13.28 13.63 13.24 13.55 0.1M
2023-05-04 13.30 13.46 13.05 13.14 0.1M
2023-05-03 13.62 13.68 13.28 13.32 0.1M
2023-05-02 13.88 13.91 13.50 13.56 0.3M
2023-05-01 13.74 13.90 13.70 13.88 0.1M
2023-04-28 13.63 13.87 13.58 13.81 0.1M
2023-04-27 13.36 13.62 13.36 13.58 0.1M
2023-04-26 13.35 13.43 13.29 13.40 0.1M
2023-04-25 13.33 13.40 13.28 13.36 0.1M
2023-04-24 13.32 13.44 13.26 13.41 0.1M
2023-04-21 13.19 13.37 13.19 13.36 0.1M
2023-04-20 13.46 13.58 13.23 13.33 0.1M
2023-04-19 13.58 13.77 13.58 13.63 0.1M
2023-04-18 13.75 13.75 13.44 13.67 0.1M
2023-04-17 13.52 13.74 13.50 13.69 0.1M
2023-04-14 13.60 13.65 13.45 13.56 0.1M
2023-04-13 13.34 13.60 13.32 13.57 0.1M
2023-04-12 13.16 13.40 13.16 13.25 0.1M
2023-04-11 13.22 13.23 13.06 13.16 0.1M
2023-04-10 13.06 13.13 12.91 13.04 0.1M
2023-04-06 12.91 13.15 12.87 13.07 0.1M
2023-04-05 13.06 13.17 12.94 13.02 0.1M
2023-04-04 13.27 13.34 13.03 13.15 0.1M
2023-04-03 13.23 13.45 13.18 13.22 0.1M
2023-03-31 13.26 13.41 13.20 13.25 0.1M
2023-03-30 13.22 13.28 13.03 13.14 0.1M
2023-03-29 13.13 13.28 13.07 13.19 0.1M
2023-03-28 12.99 13.13 12.95 13.04 0.0M
2023-03-27 13.04 13.12 12.90 13.00 0.1M
2023-03-24 12.81 12.97 12.76 12.97 0.1M
2023-03-23 12.97 12.98 12.75 12.85 0.1M
2023-03-22 13.10 13.15 12.82 12.86 0.1M
2023-03-21 12.89 13.07 12.82 12.99 0.2M
2023-03-20 12.82 12.93 12.60 12.75 0.2M
2023-03-17 12.92 13.00 12.76 12.79 0.2M
2023-03-16 12.86 13.17 12.68 13.04 0.3M
2023-03-15 12.92 13.12 12.77 13.02 0.2M
2023-03-14 12.84 13.04 12.80 13.02 0.1M
2023-03-13 12.34 12.85 12.11 12.61 0.3M
2023-03-10 13.33 13.33 12.38 12.48 0.4M
2023-03-09 13.92 13.94 13.32 13.37 0.2M
2023-03-08 13.65 13.92 13.62 13.91 0.1M
2023-03-07 13.66 13.76 13.60 13.64 0.1M
2023-03-06 13.71 13.82 13.60 13.66 0.2M
2023-03-03 13.80 13.82 13.68 13.71 0.1M
2023-03-02 13.66 13.76 13.53 13.76 0.2M
2023-03-01 14.06 14.10 13.87 13.91 0.2M
2023-02-28 14.07 14.09 13.91 14.05 0.2M
2023-02-27 13.95 14.07 13.88 13.99 0.1M
2023-02-24 13.97 14.06 13.77 13.90 0.1M
2023-02-23 13.91 14.04 13.77 13.90 0.1M
2023-02-22 13.80 13.87 13.72 13.80 0.1M
2023-02-21 14.04 14.04 13.73 13.78 0.1M
2023-02-17 13.99 14.10 13.94 14.08 0.1M
2023-02-16 13.76 14.03 13.76 13.91 0.1M
2023-02-15 14.00 14.07 13.96 14.00 0.1M
2023-02-14 13.95 14.09 13.95 13.99 0.2M
2023-02-13 14.11 14.21 13.98 14.06 0.1M
2023-02-10 14.00 14.14 13.70 14.06 0.1M
2023-02-09 14.12 14.25 13.91 13.94 0.1M
2023-02-08 14.16 14.16 14.00 14.03 0.1M
2023-02-07 13.97 14.16 13.90 14.14 0.1M
2023-02-06 14.00 14.13 13.90 13.94 0.1M
2023-02-03 14.25 14.46 13.93 14.01 0.1M
2023-02-02 13.88 14.55 13.57 14.44 0.3M
2023-02-01 13.62 13.90 13.52 13.72 0.3M
2023-01-31 13.57 13.76 13.53 13.60 0.1M
2023-01-30 13.66 13.80 13.45 13.48 0.1M
2023-01-27 13.55 13.81 13.49 13.66 0.1M
2023-01-26 13.39 13.58 13.39 13.48 0.1M
2023-01-25 13.44 13.44 13.29 13.38 0.1M
2023-01-24 13.67 13.71 13.44 13.46 0.1M
2023-01-23 13.41 13.72 13.41 13.57 0.1M
2023-01-20 13.34 13.57 13.34 13.46 0.1M
2023-01-19 13.51 13.64 13.33 13.36 0.1M
2023-01-18 13.84 14.09 13.61 13.73 0.1M
2023-01-17 13.87 14.04 13.77 13.84 0.2M
2023-01-13 13.61 13.76 13.51 13.74 0.1M
2023-01-12 13.54 13.70 13.47 13.65 0.1M
2023-01-11 13.19 13.50 13.18 13.40 0.1M
2023-01-10 13.02 13.15 13.01 13.06 0.1M
2023-01-09 13.04 13.15 13.00 13.07 0.1M
2023-01-06 12.93 13.02 12.83 12.96 0.1M
2023-01-05 12.97 12.99 12.80 12.80 0.1M
2023-01-04 13.00 13.13 12.86 13.05 0.1M
2023-01-03 13.10 13.22 12.91 12.95 0.1M