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
)
14.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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%)
Aug 03, 2020
6.190
6.318
6.130
6.210
376,864
+0.02(+0.33%)
Jul 31, 2020
6.305
6.335
6.143
6.190
399,478
-0.09(-1.39%)
Jul 30, 2020
6.278
6.284
6.157
6.278
479,787
-0.05(-0.74%)
Jul 29, 2020
6.459
6.473
6.150
6.325
937,041
-0.37(-5.52%)
Jul 28, 2020
6.708
6.728
6.627
6.694
209,641
+0.01(+0.10%)
Jul 27, 2020
6.788
6.822
6.627
6.688
236,040
-0.10(-1.49%)
Jul 24, 2020
6.815
6.855
6.782
6.788
184,786
-0.05(-0.69%)
Jul 23, 2020
6.869
6.903
6.715
6.836
201,472
-0.03(-0.39%)
Jul 22, 2020
6.842
6.862
6.736
6.862
309,323
+0.07(+1.08%)
Jul 21, 2020
6.722
6.869
6.716
6.789
305,067
+0.10(+1.50%)
Jul 20, 2020
6.676
6.809
6.615
6.689
320,927
+0.04(+0.65%)
Jul 17, 2020
6.689
6.712
6.635
6.645
235,188
+0.01(+0.15%)
Jul 16, 2020
6.575
6.716
6.489
6.635
260,049
+0.07(+1.12%)
Jul 15, 2020
6.529
6.589
6.429
6.562
502,251
+0.07(+1.13%)
Jul 14, 2020
6.469
6.509
6.348
6.489
379,794
+0.04(+0.62%)
Jul 13, 2020
6.515
6.562
6.355
6.449
697,865
+0.00(+0.05%)
Jul 10, 2020
6.275
6.502
6.268
6.445
283,574
+0.17(+2.71%)
Jul 09, 2020
6.455
6.455
6.255
6.275
375,299
-0.21(-3.19%)
Jul 08, 2020
6.435
6.569
6.382
6.482
295,450
+0.00(+0.00%)
Jul 07, 2020
6.635
6.642
6.402
6.482
393,300
-0.19(-2.80%)
Jul 06, 2020
6.776
6.809
6.562
6.669
431,575
-0.05(-0.79%)
Jul 02, 2020
6.909
6.909
6.682
6.722
220,657
-0.09(-1.27%)
Jul 01, 2020
6.836
6.936
6.756
6.809
317,523
-0.03(-0.39%)
Jun 30, 2020
6.842
6.936
6.776
6.836
233,393
+0.03(+0.39%)
Jun 29, 2020
6.769
6.842
6.655
6.809
241,204
+0.07(+1.09%)
Jun 26, 2020
6.722
6.802
6.652
6.736
227,997
-0.05(-0.69%)
Jun 25, 2020
6.669
6.782
6.575
6.782
174,798
+0.11(+1.60%)
Jun 24, 2020
6.862
6.869
6.522
6.676
499,228
-0.21(-3.10%)
Jun 23, 2020
7.083
7.143
6.856
6.889
482,817
-0.17(-2.46%)
Jun 22, 2020
7.136
7.136
6.949
7.063
220,094
-0.09(-1.21%)
Jun 19, 2020
7.243
7.283
7.083
7.149
182,008
+0.03(+0.47%)
Jun 18, 2020
7.149
7.330
7.109
7.116
271,169
-0.05(-0.65%)
Jun 17, 2020
7.349
7.355
7.163
7.163
312,314
-0.11(-1.55%)
Jun 16, 2020
7.395
7.415
7.209
7.276
334,044
+0.13(+1.76%)
Jun 15, 2020
6.970
7.448
6.970
7.150
447,538
+0.03(+0.47%)
Jun 12, 2020
7.276
7.276
6.931
7.116
298,240
+0.34(+4.99%)
Jun 11, 2020
6.632
6.984
6.579
6.778
605,562
-0.33(-4.66%)
Jun 10, 2020
7.468
7.488
7.090
7.110
578,290
-0.38(-5.05%)
Jun 09, 2020
7.368
7.514
7.329
7.488
287,228
-0.01(-0.09%)
Jun 08, 2020
7.382
7.541
7.382
7.494
509,065
+0.11(+1.53%)
Jun 05, 2020
7.455
7.528
7.236
7.382
754,647
-0.09(-1.24%)
Jun 04, 2020
7.540
7.573
7.448
7.475
440,798
-0.03(-0.44%)
Jun 03, 2020
7.488
7.573
7.442
7.507
392,409
+0.06(+0.80%)
Jun 02, 2020
7.488
7.527
7.363
7.448
379,680
+0.01(+0.18%)
Jun 01, 2020
7.317
7.553
7.310
7.435
253,030
+0.14(+1.89%)
May 29, 2020
7.277
7.415
7.198
7.297
304,421
+0.05(+0.64%)
May 28, 2020
7.494
7.527
7.146
7.251
404,932
-0.20(-2.65%)
May 27, 2020
7.402
7.514
7.330
7.448
304,096
+0.19(+2.63%)
May 26, 2020
7.238
7.396
7.224
7.257
299,688
+0.19(+2.70%)
May 22, 2020
6.994
7.119
6.948
7.067
231,925
+0.05(+0.66%)
May 21, 2020
6.974
7.106
6.961
7.021
217,368
+0.07(+0.95%)
May 20, 2020
6.731
7.027
6.731
6.955
302,103
+0.24(+3.63%)
May 19, 2020
6.876
6.889
6.659
6.711
473,953
-0.09(-1.35%)
May 18, 2020
6.817
6.974
6.738
6.803
501,306
+0.08(+1.17%)
May 15, 2020
6.679
6.855
6.502
6.724
390,516
+0.10(+1.48%)
May 14, 2020
6.260
6.718
6.058
6.626
527,719
+0.25(+4.00%)
May 13, 2020
7.188
7.273
6.365
6.372
863,265
-0.78(-10.88%)
May 12, 2020
7.215
7.345
7.090
7.149
384,666
-0.05(-0.73%)
May 11, 2020
7.254
7.345
7.103
7.202
322,445
-0.07(-0.90%)
May 08, 2020
7.208
7.326
7.195
7.267
228,158
+0.12(+1.74%)
May 07, 2020
7.143
7.326
7.051
7.143
320,580
+0.16(+2.25%)
May 06, 2020
6.738
7.090
6.653
6.986
313,707
+0.29(+4.29%)
May 05, 2020
6.842
7.097
6.587
6.698
457,201
-0.07(-0.97%)
May 04, 2020
6.920
6.927
6.613
6.764
308,766
-0.14(-1.99%)
May 01, 2020
7.182
7.182
6.822
6.901
288,602
-0.36(-4.95%)
Apr 30, 2020
7.123
7.286
6.914
7.260
263,722
+0.16(+2.21%)
Apr 29, 2020
7.130
7.286
7.064
7.103
229,778
+0.24(+3.43%)
Apr 28, 2020
7.064
7.345
6.836
6.868
340,054
-0.13(-1.87%)
Apr 27, 2020
6.809
7.339
6.809
6.999
604,267
+0.33(+5.00%)
Apr 24, 2020
6.300
6.692
6.280
6.666
309,108
+0.37(+5.81%)
Apr 23, 2020
6.293
6.424
6.182
6.300
287,660
+0.03(+0.52%)
Apr 22, 2020
6.377
6.475
6.222
6.267
231,430
-0.02(-0.31%)
Apr 21, 2020
6.215
6.475
6.137
6.286
287,902
-0.05(-0.82%)
Apr 20, 2020
6.397
6.624
6.299
6.338
326,813
-0.12(-1.91%)
Apr 17, 2020
6.539
6.773
6.346
6.462
485,389
+0.25(+3.97%)
Apr 16, 2020
6.319
6.436
6.079
6.215
346,647
-0.10(-1.64%)
Apr 15, 2020
6.384
6.494
6.111
6.319
385,996
-0.05(-0.71%)
Apr 14, 2020
6.248
6.475
6.176
6.364
311,523
+0.23(+3.70%)
Apr 13, 2020
6.163
6.241
5.793
6.137
520,826
-0.01(-0.11%)
Apr 09, 2020
6.118
6.546
5.969
6.144
694,712
+0.23(+3.95%)
Apr 08, 2020
5.664
6.170
5.664
5.910
486,923
+0.26(+4.59%)
Apr 07, 2020
5.300
5.767
5.300
5.651
499,192
+0.57(+11.24%)
Apr 06, 2020
4.742
5.112
4.678
5.080
864,238
+0.49(+10.75%)
Apr 03, 2020
4.632
4.678
4.379
4.587
603,152
-0.08(-1.81%)
Apr 02, 2020
4.729
4.846
4.561
4.671
406,358
-0.03(-0.69%)
Apr 01, 2020
4.866
4.982
4.639
4.703
747,803
-0.39(-7.64%)
Mar 31, 2020
5.060
5.268
5.002
5.093
443,874
+0.13(+2.61%)
Mar 30, 2020
5.482
5.482
4.905
4.963
723,371
-0.44(-8.16%)
Mar 27, 2020
5.242
5.839
5.222
5.404
758,372
-0.05(-0.95%)
Mar 26, 2020
5.093
6.157
5.093
5.456
886,456
+0.46(+9.22%)
Mar 25, 2020
4.723
5.793
4.710
4.995
881,569
+0.31(+6.65%)
Mar 24, 2020
4.606
4.853
4.541
4.684
501,887
+0.46(+10.91%)
Mar 23, 2020
4.969
4.969
4.223
4.223
985,967
-0.78(-15.67%)
Mar 20, 2020
5.171
5.411
4.944
5.008
637,526
-0.16(-3.02%)
Mar 19, 2020
4.801
5.378
4.172
5.164
944,286
+0.29(+5.85%)
Mar 18, 2020
5.457
5.482
4.499
4.879
1,520,772
-0.58(-10.71%)
Mar 17, 2020
5.599
5.933
5.464
5.464
805,843
+0.00(+0.00%)
Mar 16, 2020
5.515
5.785
5.464
5.464
580,483
-0.67(-10.99%)
Mar 13, 2020
5.965
6.421
5.965
6.138
599,588
+0.41(+7.18%)
Mar 12, 2020
5.888
5.888
5.386
5.727
894,461
-0.67(-10.54%)
Mar 11, 2020
6.743
6.749
6.358
6.402
649,605
-0.39(-5.77%)
Mar 10, 2020
6.846
7.058
6.621
6.794
448,149
+0.05(+0.76%)
Mar 09, 2020
7.186
7.231
6.672
6.743
853,523
-0.79(-10.49%)
Mar 06, 2020
7.610
7.713
7.424
7.533
487,106
-0.30(-3.78%)
Mar 05, 2020
7.784
7.925
7.752
7.829
316,367
-0.15(-1.93%)
Mar 04, 2020
7.906
8.015
7.771
7.983
309,965
+0.26(+3.33%)
Mar 03, 2020
7.868
7.983
7.662
7.726
448,930
-0.10(-1.31%)
Mar 02, 2020
7.411
7.866
7.411
7.829
643,681
+0.47(+6.38%)
Feb 28, 2020
7.501
7.553
7.077
7.360
881,646
-0.31(-4.02%)
Feb 27, 2020
8.035
8.057
7.437
7.668
767,867
-0.44(-5.47%)
Feb 26, 2020
7.713
8.260
7.649
8.112
518,113
+0.15(+1.94%)
Feb 25, 2020
8.491
8.517
7.913
7.958
880,548
-0.53(-6.21%)
Feb 24, 2020
8.491
8.581
8.375
8.485
324,077
-0.19(-2.22%)
Feb 21, 2020
8.722
8.755
8.620
8.677
180,156
-0.09(-1.03%)
Feb 20, 2020
8.690
8.767
8.677
8.767
132,212
+0.07(+0.81%)
Feb 19, 2020
8.761
8.781
8.677
8.697
118,046
-0.06(-0.73%)
Feb 18, 2020
8.755
8.800
8.742
8.761
143,616
+0.01(+0.15%)
Feb 14, 2020
8.723
8.748
8.697
8.748
172,482
+0.02(+0.22%)
Feb 13, 2020
8.684
8.729
8.639
8.729
201,738
+0.03(+0.37%)
Feb 12, 2020
8.684
8.742
8.652
8.697
139,923
+0.02(+0.22%)
Feb 11, 2020
8.729
8.755
8.665
8.678
184,709
-0.05(-0.59%)
Feb 10, 2020
8.703
8.735
8.659
8.729
137,710
+0.01(+0.07%)
Feb 07, 2020
8.646
8.774
8.633
8.723
167,634
+0.06(+0.66%)
Feb 06, 2020
8.575
8.767
8.575
8.665
310,546
-0.17(-1.95%)
Feb 05, 2020
8.601
8.913
8.601
8.838
448,454
+0.33(+3.91%)
Feb 04, 2020
8.499
8.556
8.454
8.505
189,885
+0.05(+0.61%)
Feb 03, 2020
8.409
8.556
8.409
8.454
181,288
+0.04(+0.53%)
Jan 31, 2020
8.512
8.550
8.396
8.409
176,079
-0.10(-1.13%)
Jan 30, 2020
8.563
8.587
8.384
8.505
250,507
-0.05(-0.60%)
Jan 29, 2020
8.563
8.633
8.524
8.556
162,533
-0.04(-0.45%)
Jan 28, 2020
8.518
8.601
8.508
8.595
179,408
+0.08(+0.90%)
Jan 27, 2020
8.550
8.572
8.441
8.518
219,474
-0.10(-1.15%)
Jan 24, 2020
8.806
8.825
8.588
8.617
260,834
-0.16(-1.79%)
Jan 23, 2020
8.876
8.876
8.742
8.774
296,799
-0.08(-0.94%)
Jan 22, 2020
8.844
8.901
8.787
8.857
309,533
+0.01(+0.14%)
Jan 21, 2020
8.825
8.863
8.793
8.844
291,426
+0.06(+0.72%)
Jan 17, 2020
8.768
8.857
8.749
8.781
332,563
+0.02(+0.22%)
Jan 16, 2020
8.704
8.812
8.691
8.761
394,285
+0.11(+1.25%)
Jan 15, 2020
8.494
8.685
8.494
8.653
291,269
+0.19(+2.26%)
Jan 14, 2020
8.437
8.542
8.437
8.462
196,727
+0.03(+0.30%)
Jan 13, 2020
8.431
8.520
8.411
8.437
207,787
+0.00(+0.00%)
Jan 10, 2020
8.462
8.534
8.437
8.437
157,951
-0.02(-0.23%)
Jan 09, 2020
8.450
8.634
8.431
8.456
310,029
+0.04(+0.53%)
Jan 08, 2020
8.303
8.551
8.291
8.411
438,452
+0.12(+1.46%)
Jan 07, 2020
8.303
8.348
8.278
8.291
344,676
-0.03(-0.31%)
Jan 06, 2020
8.310
8.367
8.278
8.316
367,492
-0.05(-0.61%)
Jan 03, 2020
8.329
8.405
8.271
8.367
297,043
-0.03(-0.38%)
Jan 02, 2020
8.481
8.481
8.271
8.399
514,693
-0.03(-0.38%)
Dec 31, 2019
8.520
8.520
8.399
8.431
325,176
-0.05(-0.60%)
Dec 30, 2019
8.615
8.628
8.478
8.481
441,792
-0.13(-1.55%)
Dec 27, 2019
8.526
8.685
8.481
8.615
447,451
-0.06(-0.66%)
Dec 26, 2019
8.742
8.749
8.520
8.672
678,971
-0.06(-0.66%)
Dec 24, 2019
8.971
8.984
8.392
8.730
994,704
-0.24(-2.63%)
Dec 23, 2019
9.366
9.398
8.838
8.965
1,043,523
-0.48(-5.05%)
Dec 20, 2019
9.430
9.442
9.162
9.442
696,245
+0.01(+0.14%)
Dec 19, 2019
9.423
9.608
9.316
9.430
286,105
-0.05(-0.54%)
Dec 18, 2019
9.678
9.760
9.474
9.480
307,399
-0.18(-1.86%)
Dec 17, 2019
9.432
9.685
9.432
9.660
487,613
+0.26(+2.76%)
Dec 16, 2019
9.349
9.514
9.349
9.400
293,410
+0.05(+0.54%)
Dec 13, 2019
9.324
9.394
9.267
9.349
278,009
+0.04(+0.48%)
Dec 12, 2019
9.299
9.368
9.248
9.305
172,030
+0.03(+0.34%)
Dec 11, 2019
9.280
9.343
9.254
9.273
147,703
-0.03(-0.34%)
Dec 10, 2019
9.273
9.305
9.223
9.305
176,359
+0.00(+0.00%)
Dec 09, 2019
9.254
9.311
9.159
9.305
213,096
+0.03(+0.34%)
Dec 06, 2019
9.368
9.368
9.254
9.273
254,012
+0.02(+0.21%)
Dec 05, 2019
9.311
9.394
9.254
9.254
181,552
-0.05(-0.54%)
Dec 04, 2019
8.995
9.311
8.995
9.305
281,125
+0.30(+3.38%)
Dec 03, 2019
9.077
9.153
8.976
9.001
431,556
-0.18(-1.97%)
Dec 02, 2019
9.368
9.400
9.166
9.182
425,623
-0.15(-1.60%)
Nov 29, 2019
9.223
9.343
9.192
9.330
235,234
+0.14(+1.58%)
Nov 27, 2019
9.085
9.186
9.041
9.186
229,674
+0.16(+1.81%)
Nov 26, 2019
8.934
9.085
8.915
9.022
246,465
+0.15(+1.70%)
Nov 25, 2019
8.877
8.939
8.852
8.871
237,429
+0.03(+0.36%)
Nov 22, 2019
8.820
8.858
8.770
8.839
224,750
+0.04(+0.43%)
Nov 21, 2019
8.820
8.852
8.726
8.802
116,741
-0.03(-0.29%)
Nov 20, 2019
8.783
8.871
8.743
8.827
173,606
+0.04(+0.50%)
Nov 19, 2019
8.745
8.802
8.732
8.783
162,508
+0.05(+0.58%)
Nov 18, 2019
8.745
8.814
8.682
8.732
238,844
-0.07(-0.80%)
Nov 15, 2019
8.690
8.815
8.690
8.803
304,849
+0.11(+1.30%)
Nov 14, 2019
8.759
8.772
8.652
8.690
243,724
-0.04(-0.50%)
Nov 13, 2019
8.728
8.753
8.640
8.734
251,504
+0.01(+0.07%)
Nov 12, 2019
8.609
8.762
8.584
8.728
324,639
+0.17(+1.98%)
Nov 11, 2019
8.508
8.659
8.508
8.559
253,550
+0.05(+0.59%)
Nov 08, 2019
8.352
8.574
8.320
8.508
423,916
+0.18(+2.18%)
Nov 07, 2019
8.483
8.515
8.287
8.327
318,641
-0.13(-1.48%)
Nov 06, 2019
8.333
8.552
8.327
8.452
393,661
+0.14(+1.73%)
Nov 05, 2019
8.139
8.333
8.111
8.308
375,127
+0.19(+2.39%)
Nov 04, 2019
8.101
8.164
8.082
8.114
257,368
+0.01(+0.12%)
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
.