Gladstone Investment

GAIN
🏛️ usa →
13.95
Last Update: 2025-10-03
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
2024-12-31 13.31 13.36 13.17 13.25 0.1M
2024-12-30 13.15 13.30 13.11 13.25 0.1M
2024-12-27 13.13 13.24 13.06 13.16 0.1M
2024-12-26 13.05 13.19 13.02 13.13 0.1M
2024-12-24 13.12 13.17 13.03 13.12 0.1M
2024-12-23 13.32 13.45 12.81 13.13 0.1M
2024-12-20 13.00 13.47 13.00 13.46 0.3M
2024-12-19 13.00 13.20 12.95 13.08 0.1M
2024-12-18 13.14 13.38 12.91 12.92 0.1M
2024-12-17 13.15 13.26 13.07 13.14 0.1M
2024-12-16 13.55 13.55 13.21 13.24 0.2M
2024-12-13 13.56 13.63 13.45 13.55 0.1M
2024-12-12 13.77 13.78 13.59 13.59 0.1M
2024-12-11 13.85 13.85 13.64 13.79 0.2M
2024-12-10 13.75 13.92 13.72 13.81 0.1M
2024-12-09 13.74 13.84 13.72 13.81 0.1M
2024-12-06 13.55 13.77 13.55 13.73 0.1M
2024-12-05 13.61 13.66 13.47 13.62 0.1M
2024-12-04 13.57 13.66 13.47 13.66 0.1M
2024-12-03 13.75 13.75 13.46 13.62 0.1M
2024-12-02 13.57 13.78 13.52 13.75 0.2M
2024-11-29 13.62 13.90 13.55 13.66 0.1M
2024-11-27 13.42 13.57 13.36 13.52 0.1M
2024-11-26 13.30 13.42 13.20 13.39 0.1M
2024-11-25 13.37 13.41 13.26 13.31 0.1M
2024-11-22 13.50 13.52 13.31 13.37 0.1M
2024-11-21 13.60 13.65 13.38 13.50 0.1M
2024-11-20 13.59 13.65 13.45 13.48 0.1M
2024-11-19 13.73 13.88 13.65 13.70 0.1M
2024-11-18 13.83 13.94 13.72 13.77 0.2M
2024-11-15 13.84 13.88 13.68 13.88 0.1M
2024-11-14 13.84 13.84 13.61 13.67 0.1M
2024-11-13 13.49 13.75 13.45 13.70 0.1M
2024-11-12 13.52 13.59 13.39 13.53 0.1M
2024-11-11 13.39 13.65 13.37 13.52 0.2M
2024-11-08 13.50 13.51 13.15 13.39 0.3M
2024-11-07 13.59 13.93 13.57 13.80 0.1M
2024-11-06 13.42 13.63 13.32 13.61 0.1M
2024-11-05 13.18 13.42 13.18 13.40 0.1M
2024-11-04 13.46 13.49 13.05 13.17 0.2M
2024-11-01 13.70 13.80 13.49 13.49 0.2M
2024-10-31 13.79 13.88 13.62 13.64 0.2M
2024-10-30 13.72 13.87 13.72 13.76 0.1M
2024-10-29 13.92 13.92 13.71 13.72 0.1M
2024-10-28 14.02 14.11 13.96 13.99 0.1M
2024-10-25 14.06 14.11 13.98 14.03 0.1M
2024-10-24 13.96 14.11 13.91 14.08 0.1M
2024-10-23 14.04 14.04 13.80 13.92 0.1M
2024-10-22 14.00 14.06 13.93 13.97 0.1M
2024-10-21 14.22 14.25 14.08 14.18 0.2M
2024-10-18 14.25 14.28 14.15 14.22 0.1M
2024-10-17 14.20 14.29 14.13 14.19 0.1M
2024-10-16 14.25 14.32 14.07 14.18 0.2M
2024-10-15 14.15 14.37 14.06 14.12 0.3M
2024-10-14 13.66 14.04 13.66 13.95 0.3M
2024-10-11 13.55 13.70 13.55 13.68 0.1M
2024-10-10 13.56 13.64 13.53 13.55 0.1M
2024-10-09 13.44 13.63 13.44 13.59 0.2M
2024-10-08 13.36 13.45 13.33 13.44 0.1M
2024-10-07 13.81 13.81 13.29 13.39 0.3M
2024-10-04 14.00 14.03 13.73 13.87 0.3M
2024-10-03 14.51 14.83 14.41 14.81 0.2M
2024-10-02 14.78 14.85 14.44 14.51 0.4M
2024-10-01 14.50 14.76 14.49 14.65 0.4M
2024-09-30 14.38 14.58 14.35 14.45 0.3M
2024-09-27 14.25 14.32 14.16 14.27 0.2M
2024-09-26 14.03 14.14 13.99 14.13 0.1M
2024-09-25 13.86 14.00 13.78 14.00 0.2M
2024-09-24 13.74 13.85 13.66 13.82 0.2M
2024-09-23 13.66 13.80 13.60 13.71 0.2M
2024-09-20 13.55 13.77 13.46 13.47 0.3M
2024-09-19 13.72 13.73 13.59 13.63 0.2M
2024-09-18 13.29 13.63 13.19 13.45 0.5M
2024-09-17 13.06 13.15 13.00 13.00 0.1M
2024-09-16 12.97 13.15 12.97 13.06 0.2M
2024-09-13 12.69 12.89 12.69 12.88 0.1M
2024-09-12 12.69 12.80 12.66 12.70 0.1M
2024-09-11 12.58 12.68 12.51 12.63 0.1M
2024-09-10 12.55 12.60 12.46 12.58 0.1M
2024-09-09 12.57 12.67 12.51 12.51 0.1M
2024-09-06 12.67 12.74 12.51 12.51 0.2M
2024-09-05 12.84 12.86 12.61 12.67 0.2M
2024-09-04 12.86 12.95 12.79 12.84 0.1M
2024-09-03 12.91 13.14 12.89 12.91 0.2M
2024-08-30 12.87 12.99 12.80 12.91 0.2M
2024-08-29 12.86 12.89 12.76 12.83 0.1M
2024-08-28 12.82 12.87 12.74 12.78 0.1M
2024-08-27 12.82 12.85 12.75 12.83 0.1M
2024-08-26 12.98 13.04 12.75 12.78 0.2M
2024-08-23 12.99 13.00 12.80 12.86 0.2M
2024-08-22 13.30 13.31 12.94 12.94 0.2M
2024-08-21 13.33 13.44 13.25 13.31 0.1M
2024-08-20 13.40 13.90 13.33 13.44 0.2M
2024-08-19 13.40 13.54 13.31 13.37 0.1M
2024-08-16 13.20 13.44 13.20 13.37 0.1M
2024-08-15 13.03 13.19 12.93 13.17 0.1M
2024-08-14 12.93 12.98 12.84 12.92 0.1M
2024-08-13 12.95 13.04 12.87 12.91 0.1M
2024-08-12 12.97 13.09 12.91 12.98 0.1M
2024-08-09 12.78 12.94 12.75 12.90 0.1M
2024-08-08 12.75 12.87 12.67 12.73 0.1M
2024-08-07 12.87 12.95 12.51 12.61 0.2M
2024-08-06 13.09 13.15 12.53 12.56 0.4M
2024-08-05 13.53 13.54 12.93 13.19 0.3M
2024-08-02 13.91 13.93 13.72 13.73 0.2M
2024-08-01 13.88 14.06 13.88 13.97 0.1M
2024-07-31 14.20 14.24 13.99 14.02 0.1M
2024-07-30 14.10 14.19 14.07 14.15 0.1M
2024-07-29 14.17 14.19 13.96 14.03 0.1M
2024-07-26 14.00 14.18 14.00 14.14 0.1M
2024-07-25 13.85 14.08 13.85 13.98 0.1M
2024-07-24 13.95 13.98 13.86 13.90 0.1M
2024-07-23 14.00 14.05 13.91 13.98 0.1M
2024-07-22 13.92 14.14 13.86 14.07 0.1M
2024-07-19 14.11 14.16 14.00 14.00 0.1M
2024-07-18 14.18 14.33 14.06 14.10 0.1M
2024-07-17 14.25 14.30 14.11 14.20 0.1M
2024-07-16 14.25 14.34 14.20 14.23 0.1M
2024-07-15 14.28 14.29 14.10 14.19 0.1M
2024-07-12 14.13 14.30 14.07 14.26 0.1M
2024-07-11 14.07 14.10 13.96 14.06 0.1M
2024-07-10 13.96 14.10 13.92 14.09 0.1M
2024-07-09 14.02 14.15 13.92 13.92 0.1M
2024-07-08 14.02 14.14 14.01 14.06 0.1M
2024-07-05 14.14 14.14 14.03 14.05 0.1M
2024-07-03 13.97 14.15 13.95 14.14 0.0M
2024-07-02 14.00 14.09 13.98 13.99 0.1M
2024-07-01 14.04 14.24 14.01 14.06 0.1M
2024-06-28 14.18 14.33 13.92 13.98 0.2M
2024-06-27 13.94 14.12 13.82 14.08 0.1M
2024-06-26 13.93 14.03 13.81 13.89 0.1M
2024-06-25 14.02 14.12 13.97 13.99 0.1M
2024-06-24 13.94 14.05 13.91 14.05 0.1M
2024-06-21 13.78 14.01 13.66 13.88 0.2M
2024-06-20 13.89 13.90 13.66 13.72 0.2M
2024-06-18 13.87 13.99 13.79 13.84 0.1M
2024-06-17 14.04 14.10 13.95 14.01 0.1M
2024-06-14 13.88 14.09 13.88 14.04 0.1M
2024-06-13 14.04 14.10 13.89 13.95 0.1M
2024-06-12 14.22 14.23 14.00 14.07 0.1M
2024-06-11 14.12 14.18 13.99 14.04 0.1M
2024-06-10 14.27 14.28 14.13 14.26 0.1M
2024-06-07 14.11 14.32 14.10 14.27 0.1M
2024-06-06 14.14 14.20 14.00 14.11 0.1M
2024-06-05 13.95 14.13 13.87 14.13 0.1M
2024-06-04 14.07 14.10 13.92 13.95 0.1M
2024-06-03 14.07 14.17 14.01 14.11 0.1M
2024-05-31 14.01 14.12 13.87 14.03 0.1M
2024-05-30 13.94 14.05 13.89 13.95 0.1M
2024-05-29 13.79 13.90 13.76 13.88 0.0M
2024-05-28 13.90 13.94 13.75 13.88 0.1M
2024-05-24 13.76 13.96 13.75 13.87 0.1M
2024-05-23 13.93 14.03 13.67 13.71 0.1M
2024-05-22 14.00 14.05 13.81 13.94 0.2M
2024-05-21 14.20 14.20 14.03 14.06 0.1M
2024-05-20 14.12 14.19 14.08 14.17 0.1M
2024-05-17 14.10 14.16 14.09 14.12 0.1M
2024-05-16 14.16 14.20 14.12 14.19 0.1M
2024-05-15 14.35 14.40 14.21 14.21 0.1M
2024-05-14 14.27 14.36 14.22 14.34 0.1M
2024-05-13 14.35 14.44 14.24 14.27 0.1M
2024-05-10 14.09 14.24 14.09 14.22 0.1M
2024-05-09 14.39 14.55 14.06 14.09 0.2M
2024-05-08 14.32 14.39 14.16 14.16 0.1M
2024-05-07 14.35 14.39 14.23 14.32 0.1M
2024-05-06 14.25 14.36 14.19 14.32 0.1M
2024-05-03 14.28 14.34 14.25 14.30 0.0M
2024-05-02 14.30 14.30 14.17 14.22 0.0M
2024-05-01 14.19 14.35 14.19 14.24 0.1M
2024-04-30 14.17 14.31 14.15 14.30 0.1M
2024-04-29 14.27 14.28 14.17 14.20 0.1M
2024-04-26 14.16 14.29 14.15 14.19 0.1M
2024-04-25 14.12 14.23 14.07 14.13 0.1M
2024-04-24 14.17 14.22 14.09 14.14 0.1M
2024-04-23 14.18 14.25 14.17 14.22 0.1M
2024-04-22 14.04 14.24 14.00 14.21 0.1M
2024-04-19 13.90 14.16 13.90 14.04 0.1M
2024-04-18 13.87 14.05 13.81 13.96 0.1M
2024-04-17 13.89 14.02 13.87 13.95 0.1M
2024-04-16 13.97 13.97 13.80 13.81 0.1M
2024-04-15 13.92 14.13 13.86 13.87 0.1M
2024-04-12 14.04 14.14 13.85 13.93 0.1M
2024-04-11 14.08 14.12 13.90 14.05 0.1M
2024-04-10 13.90 14.16 13.83 14.12 0.2M
2024-04-09 13.87 13.97 13.83 13.94 0.1M
2024-04-08 13.90 13.94 13.78 13.85 0.1M
2024-04-05 13.81 13.96 13.80 13.86 0.1M
2024-04-04 13.92 14.00 13.75 13.78 0.1M
2024-04-03 13.87 14.04 13.87 13.92 0.1M
2024-04-02 13.94 14.00 13.80 13.84 0.2M
2024-04-01 14.25 14.25 13.99 14.03 0.1M
2024-03-28 14.19 14.38 14.19 14.23 0.2M
2024-03-27 14.00 14.20 14.00 14.15 0.1M
2024-03-26 13.84 13.98 13.84 13.96 0.1M
2024-03-25 13.82 13.96 13.76 13.84 0.1M
2024-03-22 13.94 13.96 13.75 13.79 0.1M
2024-03-21 13.84 13.97 13.74 13.94 0.1M
2024-03-20 13.82 13.93 13.72 13.87 0.1M
2024-03-19 13.95 14.01 13.85 13.90 0.1M
2024-03-18 13.97 14.08 13.81 13.96 0.1M
2024-03-15 13.92 13.99 13.87 13.92 0.1M
2024-03-14 14.24 14.24 13.82 13.83 0.1M
2024-03-13 14.10 14.27 14.07 14.18 0.1M
2024-03-12 14.08 14.13 13.97 14.12 0.1M
2024-03-11 13.95 14.15 13.94 14.01 0.1M
2024-03-08 14.00 14.12 13.92 14.06 0.1M
2024-03-07 13.90 13.99 13.76 13.90 0.1M
2024-03-06 13.63 13.83 13.57 13.82 0.1M
2024-03-05 13.70 13.80 13.60 13.63 0.1M
2024-03-04 13.77 13.81 13.60 13.68 0.1M
2024-03-01 13.82 13.82 13.57 13.76 0.1M
2024-02-29 13.88 14.00 13.64 13.76 0.2M
2024-02-28 14.17 14.24 13.82 13.88 0.2M
2024-02-27 14.26 14.26 14.08 14.21 0.1M
2024-02-26 14.43 14.43 14.14 14.20 0.1M
2024-02-23 14.40 14.41 14.14 14.28 0.1M
2024-02-22 14.57 14.75 14.28 14.36 0.7M
2024-02-21 14.12 14.66 14.10 14.64 0.7M
2024-02-20 14.40 14.44 14.17 14.17 0.2M
2024-02-16 14.17 14.51 14.07 14.50 0.8M
2024-02-15 13.83 14.29 13.83 14.24 0.5M
2024-02-14 13.87 13.89 13.70 13.85 0.2M
2024-02-13 14.00 14.00 13.70 13.72 0.2M
2024-02-12 13.87 14.04 13.85 13.97 0.2M
2024-02-09 13.70 13.93 13.66 13.87 0.2M
2024-02-08 13.50 13.63 13.45 13.62 0.2M
2024-02-07 13.93 13.98 13.30 13.48 0.4M
2024-02-06 14.02 14.05 13.83 13.96 0.1M
2024-02-05 14.03 14.06 13.83 14.02 0.1M
2024-02-02 14.08 14.18 14.02 14.08 0.2M
2024-02-01 14.41 14.41 13.87 14.09 0.3M
2024-01-31 14.70 14.72 14.37 14.41 0.3M
2024-01-30 14.72 14.81 14.63 14.69 0.2M
2024-01-29 14.55 14.78 14.49 14.73 0.3M
2024-01-26 14.47 14.50 14.47 14.49 0.1M
2024-01-25 14.46 14.50 14.40 14.46 0.1M
2024-01-24 14.48 14.50 14.42 14.45 0.1M
2024-01-23 14.48 14.54 14.44 14.47 0.2M
2024-01-22 14.50 14.55 14.44 14.47 0.1M
2024-01-19 14.54 14.56 14.42 14.50 0.1M
2024-01-18 14.53 14.53 14.40 14.47 0.2M
2024-01-17 14.63 14.65 14.44 14.53 0.2M
2024-01-16 14.79 14.84 14.65 14.67 0.2M
2024-01-12 14.75 14.81 14.70 14.75 0.2M
2024-01-11 14.81 14.83 14.59 14.76 0.2M
2024-01-10 14.79 14.80 14.60 14.77 0.1M
2024-01-09 14.96 14.96 14.80 14.85 0.1M
2024-01-08 14.82 14.96 14.80 14.96 0.2M
2024-01-05 14.81 14.90 14.69 14.82 0.1M
2024-01-04 14.36 14.92 14.36 14.81 0.3M
2024-01-03 14.22 14.45 14.15 14.41 0.2M
2024-01-02 14.20 14.25 14.05 14.24 0.2M