Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Investment
(NQ:
GAIN
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
5.929
5.986
5.917
5.958
287,863
+0.06(+0.97%)
Oct 30, 2018
5.872
5.901
5.844
5.901
261,633
+0.05(+0.88%)
Oct 29, 2018
5.735
5.923
5.713
5.849
354,777
+0.17(+3.01%)
Oct 26, 2018
5.770
5.792
5.638
5.678
327,656
-0.09(-1.48%)
Oct 25, 2018
5.730
5.815
5.707
5.764
306,456
+0.06(+1.10%)
Oct 24, 2018
5.781
5.787
5.690
5.701
219,015
-0.05(-0.79%)
Oct 23, 2018
5.770
5.770
5.701
5.747
336,498
-0.06(-1.08%)
Oct 22, 2018
5.872
5.912
5.764
5.809
261,512
-0.06(-1.07%)
Oct 19, 2018
6.026
6.037
5.852
5.872
467,453
-0.15(-2.55%)
Oct 18, 2018
6.055
6.077
5.998
6.026
203,901
-0.01(-0.21%)
Oct 17, 2018
6.005
6.073
5.993
6.039
282,013
+0.04(+0.66%)
Oct 16, 2018
6.033
6.095
5.982
5.999
535,248
-0.02(-0.38%)
Oct 15, 2018
6.005
6.050
5.982
6.022
303,347
+0.04(+0.66%)
Oct 12, 2018
6.090
6.135
5.976
5.982
364,006
-0.07(-1.22%)
Oct 11, 2018
6.039
6.135
6.010
6.056
402,326
-0.03(-0.56%)
Oct 10, 2018
6.118
6.158
6.090
6.090
226,579
-0.01(-0.09%)
Oct 09, 2018
6.169
6.169
6.016
6.095
585,383
-0.09(-1.47%)
Oct 08, 2018
6.231
6.231
6.152
6.186
347,719
-0.05(-0.82%)
Oct 05, 2018
6.299
6.316
6.209
6.237
289,687
-0.02(-0.27%)
Oct 04, 2018
6.407
6.429
5.954
6.254
1,043,941
-0.16(-2.47%)
Oct 03, 2018
6.458
6.458
6.395
6.412
197,485
-0.01(-0.18%)
Oct 02, 2018
6.458
6.480
6.412
6.424
199,737
-0.03(-0.53%)
Oct 01, 2018
6.486
6.514
6.441
6.458
216,596
-0.02(-0.26%)
Sep 28, 2018
6.531
6.548
6.475
6.475
239,022
-0.05(-0.78%)
Sep 27, 2018
6.418
6.537
6.401
6.526
426,720
+0.10(+1.59%)
Sep 26, 2018
6.463
6.485
6.407
6.424
311,855
-0.05(-0.79%)
Sep 25, 2018
6.543
6.560
6.458
6.475
198,099
-0.04(-0.61%)
Sep 24, 2018
6.582
6.616
6.497
6.514
230,662
-0.05(-0.78%)
Sep 21, 2018
6.378
6.599
6.373
6.565
430,911
+0.18(+2.84%)
Sep 20, 2018
6.412
6.414
6.328
6.384
388,976
+0.02(+0.36%)
Sep 19, 2018
6.571
6.571
6.316
6.362
373,770
-0.13(-2.01%)
Sep 18, 2018
6.605
6.605
6.475
6.492
338,427
-0.08(-1.23%)
Sep 17, 2018
6.612
6.623
6.562
6.573
227,535
-0.02(-0.26%)
Sep 14, 2018
6.618
6.671
6.590
6.590
173,821
-0.05(-0.68%)
Sep 13, 2018
6.640
6.719
6.573
6.635
214,931
+0.05(+0.77%)
Sep 12, 2018
6.578
6.601
6.505
6.584
238,087
+0.01(+0.09%)
Sep 11, 2018
6.646
6.657
6.567
6.578
161,998
-0.07(-1.02%)
Sep 10, 2018
6.618
6.685
6.618
6.646
198,039
+0.05(+0.68%)
Sep 07, 2018
6.657
6.685
6.578
6.601
166,719
-0.06(-0.93%)
Sep 06, 2018
6.719
6.730
6.646
6.663
157,772
-0.05(-0.76%)
Sep 05, 2018
6.669
6.725
6.618
6.714
233,213
+0.04(+0.59%)
Sep 04, 2018
6.759
6.759
6.657
6.674
284,145
-0.08(-1.17%)
Aug 31, 2018
6.753
6.753
6.753
0
+0.02(+0.33%)
Aug 30, 2018
6.747
6.770
6.702
6.730
310,677
-0.03(-0.50%)
Aug 29, 2018
6.781
6.809
6.736
6.764
244,793
+0.01(+0.08%)
Aug 28, 2018
6.759
6.826
6.759
6.759
218,574
-0.02(-0.25%)
Aug 27, 2018
6.798
6.809
6.776
6.776
199,539
-0.02(-0.33%)
Aug 24, 2018
6.804
6.815
6.781
6.798
165,831
+0.02(+0.25%)
Aug 23, 2018
6.809
6.809
6.770
6.781
160,253
-0.01(-0.17%)
Aug 22, 2018
6.776
6.826
6.759
6.792
202,636
-0.03(-0.41%)
Aug 21, 2018
6.815
6.826
6.792
6.821
198,492
+0.00(+0.00%)
Aug 20, 2018
6.770
6.843
6.730
6.821
332,441
+0.08(+1.14%)
Aug 17, 2018
6.732
6.743
6.592
6.743
319,414
+0.01(+0.17%)
Aug 16, 2018
6.721
6.738
6.693
6.732
174,567
+0.04(+0.59%)
Aug 15, 2018
6.676
6.693
6.615
6.693
212,665
+0.03(+0.42%)
Aug 14, 2018
6.704
6.738
6.620
6.665
305,924
-0.04(-0.58%)
Aug 13, 2018
6.676
6.721
6.648
6.704
243,096
+0.06(+0.84%)
Aug 10, 2018
6.637
6.665
6.620
6.648
171,223
+0.00(+0.00%)
Aug 09, 2018
6.648
6.699
6.637
6.648
146,145
+0.00(+0.00%)
Aug 08, 2018
6.659
6.721
6.620
6.648
239,986
-0.02(-0.34%)
Aug 07, 2018
6.643
6.710
6.643
6.671
208,892
+0.03(+0.51%)
Aug 06, 2018
6.682
6.682
6.581
6.637
198,271
+0.02(+0.34%)
Aug 03, 2018
6.581
6.682
6.581
6.615
265,137
+0.04(+0.68%)
Aug 02, 2018
6.452
6.587
6.329
6.570
317,379
+0.13(+2.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.