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
)
14.03
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2018
5.692
5.741
5.663
5.709
178,288
+0.04(+0.71%)
Nov 29, 2018
5.686
5.703
5.652
5.669
220,445
+0.00(+0.00%)
Nov 28, 2018
5.606
5.675
5.606
5.669
204,693
+0.10(+1.75%)
Nov 27, 2018
5.583
5.634
5.554
5.571
198,471
+0.00(+0.00%)
Nov 26, 2018
5.588
5.652
5.571
5.571
243,962
+0.02(+0.31%)
Nov 23, 2018
5.485
5.565
5.485
5.554
84,791
+0.05(+0.94%)
Nov 21, 2018
5.502
5.502
5.502
0
-0.07(-1.24%)
Nov 20, 2018
5.634
5.652
5.571
5.571
330,305
-0.11(-1.92%)
Nov 19, 2018
5.663
5.744
5.640
5.680
222,517
+0.04(+0.69%)
Nov 16, 2018
5.596
5.670
5.596
5.641
223,000
+0.03(+0.61%)
Nov 15, 2018
5.584
5.618
5.567
5.607
239,396
+0.01(+0.10%)
Nov 14, 2018
5.641
5.641
5.561
5.601
469,048
+0.01(+0.20%)
Nov 13, 2018
5.658
5.670
5.584
5.590
242,460
-0.05(-0.81%)
Nov 12, 2018
5.675
5.698
5.630
5.636
253,311
-0.03(-0.60%)
Nov 09, 2018
5.653
5.698
5.613
5.670
307,502
+0.02(+0.40%)
Nov 08, 2018
5.590
5.704
5.590
5.647
381,959
+0.07(+1.23%)
Nov 07, 2018
5.744
5.835
5.561
5.579
905,620
-0.23(-3.93%)
Nov 06, 2018
5.807
5.852
5.544
5.807
1,089,342
-0.25(-4.05%)
Nov 05, 2018
5.984
6.080
5.984
6.052
171,817
+0.10(+1.63%)
Nov 02, 2018
6.075
6.086
5.955
5.955
255,434
-0.09(-1.51%)
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
.