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
)
13.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 18, 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 30, 2020
5.666
5.804
5.666
5.728
305,686
+0.09(+1.59%)
Oct 29, 2020
5.735
5.735
5.611
5.639
302,098
-0.09(-1.56%)
Oct 28, 2020
6.003
6.003
5.728
5.728
220,514
-0.22(-3.70%)
Oct 27, 2020
6.072
6.113
5.927
5.948
197,583
-0.12(-1.93%)
Oct 26, 2020
6.058
6.086
6.017
6.065
177,068
-0.01(-0.11%)
Oct 23, 2020
6.202
6.223
6.058
6.072
176,838
-0.06(-1.01%)
Oct 22, 2020
6.120
6.141
6.072
6.134
145,478
+0.04(+0.68%)
Oct 21, 2020
6.133
6.140
6.072
6.092
167,087
-0.02(-0.33%)
Oct 20, 2020
6.147
6.161
6.099
6.113
124,122
+0.01(+0.22%)
Oct 19, 2020
6.174
6.174
6.072
6.099
166,352
-0.04(-0.67%)
Oct 16, 2020
6.174
6.195
6.120
6.140
133,530
-0.02(-0.33%)
Oct 15, 2020
6.161
6.222
6.140
6.161
144,444
-0.01(-0.22%)
Oct 14, 2020
6.181
6.263
6.154
6.174
185,728
+0.01(+0.11%)
Oct 13, 2020
6.154
6.195
6.140
6.167
156,800
+0.02(+0.33%)
Oct 12, 2020
6.270
6.311
6.147
6.147
246,211
-0.11(-1.74%)
Oct 09, 2020
6.283
6.311
6.215
6.256
97,032
-0.02(-0.33%)
Oct 08, 2020
6.208
6.304
6.208
6.277
131,863
+0.04(+0.66%)
Oct 07, 2020
6.236
6.290
6.202
6.236
131,485
+0.05(+0.77%)
Oct 06, 2020
6.236
6.263
6.181
6.188
161,442
-0.02(-0.33%)
Oct 05, 2020
6.222
6.291
6.188
6.208
212,949
+0.00(+0.00%)
Oct 02, 2020
6.140
6.277
6.120
6.208
201,247
+0.00(+0.00%)
Oct 01, 2020
6.243
6.283
6.202
6.208
202,570
+0.00(+0.00%)
Sep 30, 2020
6.345
6.372
6.208
6.208
255,700
-0.07(-1.09%)
Sep 29, 2020
6.379
6.427
6.270
6.277
197,401
-0.12(-1.81%)
Sep 28, 2020
6.229
6.447
6.215
6.393
420,553
+0.20(+3.31%)
Sep 25, 2020
6.092
6.202
6.092
6.188
147,015
+0.10(+1.57%)
Sep 24, 2020
6.120
6.174
6.058
6.092
200,340
-0.03(-0.45%)
Sep 23, 2020
6.263
6.304
6.099
6.120
251,045
-0.15(-2.39%)
Sep 22, 2020
6.243
6.318
6.243
6.270
196,856
+0.02(+0.33%)
Sep 21, 2020
6.290
6.297
6.195
6.249
315,809
-0.04(-0.65%)
Sep 18, 2020
6.304
6.385
6.263
6.290
454,015
-0.01(-0.11%)
Sep 17, 2020
6.236
6.358
6.229
6.297
190,540
+0.06(+0.98%)
Sep 16, 2020
6.263
6.364
6.236
6.236
189,409
-0.01(-0.22%)
Sep 15, 2020
6.317
6.405
6.243
6.249
229,613
-0.03(-0.43%)
Sep 14, 2020
6.243
6.358
6.229
6.276
150,655
+0.06(+0.98%)
Sep 11, 2020
6.222
6.283
6.135
6.215
246,651
-0.01(-0.11%)
Sep 10, 2020
6.337
6.392
6.182
6.222
287,322
-0.09(-1.39%)
Sep 09, 2020
6.297
6.358
6.243
6.310
215,601
+0.01(+0.22%)
Sep 08, 2020
6.209
6.337
6.114
6.297
279,498
+0.05(+0.76%)
Sep 04, 2020
6.290
6.337
6.067
6.249
455,492
-0.05(-0.75%)
Sep 03, 2020
6.425
6.432
6.297
6.297
306,256
-0.09(-1.38%)
Sep 02, 2020
6.364
6.398
6.263
6.385
229,923
+0.01(+0.21%)
Sep 01, 2020
6.385
6.405
6.270
6.371
305,307
+0.01(+0.21%)
Aug 31, 2020
6.351
6.513
6.317
6.358
424,091
+0.00(+0.00%)
Aug 28, 2020
6.317
6.378
6.276
6.358
213,567
+0.05(+0.86%)
Aug 27, 2020
6.270
6.425
6.263
6.304
201,193
+0.01(+0.11%)
Aug 26, 2020
6.432
6.432
6.236
6.297
393,165
-0.12(-1.90%)
Aug 25, 2020
6.534
6.534
6.371
6.419
211,511
-0.09(-1.46%)
Aug 24, 2020
6.425
6.513
6.371
6.513
279,359
+0.09(+1.42%)
Aug 21, 2020
6.473
6.473
6.310
6.422
266,294
-0.02(-0.37%)
Aug 20, 2020
6.452
6.486
6.405
6.446
208,596
+0.00(+0.00%)
Aug 19, 2020
6.446
6.493
6.419
6.446
269,874
-0.01(-0.10%)
Aug 18, 2020
6.553
6.560
6.425
6.452
237,852
-0.10(-1.54%)
Aug 17, 2020
6.587
6.587
6.499
6.553
235,376
-0.01(-0.15%)
Aug 14, 2020
6.479
6.607
6.479
6.563
192,225
+0.07(+1.09%)
Aug 13, 2020
6.506
6.614
6.479
6.493
267,695
+0.00(+0.00%)
Aug 12, 2020
6.540
6.600
6.419
6.493
165,230
+0.04(+0.63%)
Aug 11, 2020
6.540
6.627
6.452
6.452
250,641
-0.03(-0.52%)
Aug 10, 2020
6.412
6.553
6.412
6.486
316,068
+0.08(+1.26%)
Aug 07, 2020
6.271
6.419
6.267
6.405
171,842
+0.12(+1.93%)
Aug 06, 2020
6.258
6.378
6.258
6.284
205,400
-0.03(-0.43%)
Aug 05, 2020
6.271
6.392
6.271
6.311
279,868
+0.05(+0.86%)
Aug 04, 2020
6.170
6.298
6.150
6.258
271,164
+0.05(+0.76%)
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
.