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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2019
9.167
9.286
9.136
9.273
236,686
+0.14(+1.58%)
Nov 27, 2019
9.029
9.129
8.985
9.129
231,093
+0.16(+1.81%)
Nov 26, 2019
8.879
9.029
8.860
8.967
247,987
+0.15(+1.70%)
Nov 25, 2019
8.823
8.884
8.798
8.816
238,895
+0.03(+0.36%)
Nov 22, 2019
8.766
8.804
8.716
8.785
226,138
+0.04(+0.43%)
Nov 21, 2019
8.766
8.798
8.673
8.748
117,462
-0.03(-0.29%)
Nov 20, 2019
8.729
8.816
8.689
8.773
174,678
+0.04(+0.50%)
Nov 19, 2019
8.691
8.748
8.679
8.729
163,511
+0.05(+0.58%)
Nov 18, 2019
8.691
8.760
8.629
8.679
240,319
-0.07(-0.80%)
Nov 15, 2019
8.637
8.761
8.637
8.749
306,731
+0.11(+1.30%)
Nov 14, 2019
8.705
8.718
8.599
8.637
245,229
-0.04(-0.50%)
Nov 13, 2019
8.674
8.699
8.587
8.680
253,057
+0.01(+0.07%)
Nov 12, 2019
8.556
8.708
8.531
8.674
326,643
+0.17(+1.98%)
Nov 11, 2019
8.456
8.606
8.456
8.506
255,115
+0.05(+0.59%)
Nov 08, 2019
8.300
8.522
8.269
8.456
426,534
+0.18(+2.18%)
Nov 07, 2019
8.431
8.462
8.236
8.276
320,608
-0.12(-1.48%)
Nov 06, 2019
8.282
8.500
8.276
8.400
396,092
+0.14(+1.73%)
Nov 05, 2019
8.089
8.282
8.061
8.257
377,444
+0.19(+2.39%)
Nov 04, 2019
8.051
8.114
8.033
8.064
258,957
+0.01(+0.12%)
Nov 01, 2019
8.051
8.106
8.045
8.055
188,054
+0.02(+0.19%)
Oct 31, 2019
8.014
8.064
7.995
8.039
196,106
+0.06(+0.70%)
Oct 30, 2019
7.970
8.002
7.914
7.983
195,918
+0.02(+0.31%)
Oct 29, 2019
7.896
7.989
7.896
7.958
208,646
+0.04(+0.55%)
Oct 28, 2019
7.921
7.964
7.902
7.914
166,963
-0.01(-0.08%)
Oct 25, 2019
7.908
7.952
7.896
7.921
146,299
+0.02(+0.24%)
Oct 24, 2019
7.939
7.939
7.877
7.902
99,837
-0.01(-0.16%)
Oct 23, 2019
7.877
7.921
7.865
7.914
80,906
+0.02(+0.32%)
Oct 22, 2019
7.846
7.927
7.821
7.890
129,439
+0.04(+0.48%)
Oct 21, 2019
7.902
7.955
7.827
7.852
246,177
+0.00(+0.06%)
Oct 18, 2019
7.779
7.853
7.754
7.847
238,636
+0.08(+1.04%)
Oct 17, 2019
7.767
7.767
7.717
7.767
127,920
+0.02(+0.32%)
Oct 16, 2019
7.705
7.760
7.705
7.742
217,655
+0.02(+0.32%)
Oct 15, 2019
7.692
7.754
7.668
7.717
194,022
+0.04(+0.48%)
Oct 14, 2019
7.692
7.692
7.649
7.680
162,080
-0.01(-0.08%)
Oct 11, 2019
7.680
7.717
7.674
7.686
184,709
+0.04(+0.49%)
Oct 10, 2019
7.649
7.674
7.612
7.649
155,651
+0.02(+0.33%)
Oct 09, 2019
7.612
7.643
7.556
7.624
100,474
+0.04(+0.49%)
Oct 08, 2019
7.568
7.606
7.538
7.587
123,692
+0.00(+0.00%)
Oct 07, 2019
7.525
7.606
7.476
7.587
185,027
+0.09(+1.16%)
Oct 04, 2019
7.383
7.528
7.383
7.500
157,584
+0.09(+1.25%)
Oct 03, 2019
7.463
7.513
7.339
7.407
185,435
-0.05(-0.66%)
Oct 02, 2019
7.593
7.637
7.339
7.457
272,927
-0.12(-1.63%)
Oct 01, 2019
7.643
7.705
7.581
7.581
217,222
-0.06(-0.81%)
Sep 30, 2019
7.748
7.767
7.637
7.643
173,006
-0.09(-1.20%)
Sep 27, 2019
7.742
7.760
7.674
7.736
479,372
+0.01(+0.08%)
Sep 26, 2019
7.655
7.742
7.649
7.729
162,419
+0.06(+0.81%)
Sep 25, 2019
7.649
7.705
7.637
7.668
149,629
+0.02(+0.24%)
Sep 24, 2019
7.686
7.705
7.639
7.649
102,626
-0.07(-0.88%)
Sep 23, 2019
7.668
7.717
7.624
7.717
181,759
+0.00(+0.00%)
Sep 20, 2019
7.686
7.736
7.661
7.717
181,641
+0.04(+0.57%)
Sep 19, 2019
7.649
7.711
7.630
7.674
174,860
+0.01(+0.16%)
Sep 18, 2019
7.661
7.680
7.593
7.661
123,655
+0.00(+0.00%)
Sep 17, 2019
7.643
7.692
7.593
7.661
112,301
-0.03(-0.40%)
Sep 16, 2019
7.692
7.705
7.618
7.692
239,392
+0.02(+0.23%)
Sep 13, 2019
7.632
7.687
7.613
7.675
141,402
+0.07(+0.97%)
Sep 12, 2019
7.675
7.675
7.527
7.601
283,058
-0.01(-0.08%)
Sep 11, 2019
7.503
7.700
7.472
7.607
266,872
+0.14(+1.90%)
Sep 10, 2019
7.410
7.499
7.408
7.466
196,991
+0.07(+0.92%)
Sep 09, 2019
7.287
7.422
7.281
7.398
301,121
+0.14(+1.87%)
Sep 06, 2019
7.256
7.278
7.213
7.262
130,038
+0.03(+0.43%)
Sep 05, 2019
7.145
7.268
7.145
7.231
216,415
+0.09(+1.21%)
Sep 04, 2019
7.139
7.188
7.139
7.145
111,324
+0.03(+0.43%)
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
.