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
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2020
6.914
6.949
6.770
6.818
291,081
-0.10(-1.39%)
Nov 27, 2020
6.921
6.970
6.832
6.914
142,009
+0.01(+0.20%)
Nov 25, 2020
6.763
6.970
6.756
6.901
295,490
+0.10(+1.42%)
Nov 24, 2020
6.804
6.880
6.749
6.804
240,598
+0.09(+1.33%)
Nov 23, 2020
6.673
6.749
6.611
6.715
169,108
+0.09(+1.35%)
Nov 20, 2020
6.694
6.728
6.611
6.625
228,696
-0.01(-0.10%)
Nov 19, 2020
6.722
6.784
6.549
6.632
245,341
-0.06(-0.93%)
Nov 18, 2020
6.653
6.831
6.626
6.694
409,774
+0.09(+1.35%)
Nov 17, 2020
6.571
6.632
6.503
6.605
236,825
+0.00(+0.00%)
Nov 16, 2020
6.523
6.674
6.523
6.605
367,351
+0.16(+2.44%)
Nov 13, 2020
6.400
6.496
6.386
6.448
245,406
+0.09(+1.40%)
Nov 12, 2020
6.407
6.407
6.289
6.359
162,544
-0.05(-0.85%)
Nov 11, 2020
6.400
6.462
6.345
6.414
188,129
+0.02(+0.32%)
Nov 10, 2020
6.202
6.439
6.202
6.393
295,680
+0.23(+3.66%)
Nov 09, 2020
6.229
6.386
6.161
6.168
354,718
+0.08(+1.35%)
Nov 06, 2020
6.092
6.113
5.956
6.085
259,446
-0.01(-0.11%)
Nov 05, 2020
6.133
6.209
6.051
6.092
320,514
-0.05(-0.89%)
Nov 04, 2020
6.017
6.174
5.935
6.147
253,832
+0.29(+5.02%)
Nov 03, 2020
5.874
5.949
5.846
5.853
159,826
+0.05(+0.82%)
Nov 02, 2020
5.778
5.901
5.737
5.805
215,396
+0.11(+1.92%)
Oct 30, 2020
5.634
5.771
5.634
5.696
307,416
+0.09(+1.59%)
Oct 29, 2020
5.703
5.703
5.580
5.607
303,808
-0.09(-1.56%)
Oct 28, 2020
5.969
5.969
5.696
5.696
221,762
-0.22(-3.70%)
Oct 27, 2020
6.038
6.079
5.894
5.915
198,702
-0.12(-1.93%)
Oct 26, 2020
6.024
6.051
5.983
6.031
178,070
-0.01(-0.11%)
Oct 23, 2020
6.168
6.188
6.024
6.038
177,839
-0.06(-1.01%)
Oct 22, 2020
6.085
6.106
6.038
6.099
146,302
+0.04(+0.68%)
Oct 21, 2020
6.099
6.106
6.038
6.058
168,033
-0.02(-0.33%)
Oct 20, 2020
6.112
6.126
6.065
6.078
124,825
+0.01(+0.22%)
Oct 19, 2020
6.140
6.140
6.038
6.065
167,294
-0.04(-0.67%)
Oct 16, 2020
6.140
6.160
6.085
6.106
134,286
-0.02(-0.33%)
Oct 15, 2020
6.126
6.187
6.106
6.126
145,261
-0.01(-0.22%)
Oct 14, 2020
6.146
6.228
6.119
6.140
186,780
+0.01(+0.11%)
Oct 13, 2020
6.119
6.160
6.106
6.133
157,688
+0.02(+0.33%)
Oct 12, 2020
6.235
6.275
6.112
6.112
247,605
-0.11(-1.74%)
Oct 09, 2020
6.248
6.275
6.180
6.221
97,582
-0.02(-0.33%)
Oct 08, 2020
6.173
6.268
6.173
6.241
132,610
+0.04(+0.66%)
Oct 07, 2020
6.201
6.255
6.167
6.201
132,229
+0.05(+0.77%)
Oct 06, 2020
6.201
6.228
6.146
6.153
162,356
-0.02(-0.33%)
Oct 05, 2020
6.187
6.255
6.154
6.173
214,154
+0.00(+0.00%)
Oct 02, 2020
6.106
6.241
6.085
6.173
202,387
+0.00(+0.00%)
Oct 01, 2020
6.207
6.248
6.167
6.173
203,716
+0.00(+0.00%)
Sep 30, 2020
6.309
6.336
6.173
6.173
257,148
-0.07(-1.09%)
Sep 29, 2020
6.343
6.391
6.235
6.241
198,519
-0.12(-1.81%)
Sep 28, 2020
6.194
6.411
6.180
6.357
422,934
+0.20(+3.31%)
Sep 25, 2020
6.058
6.167
6.058
6.153
147,847
+0.09(+1.57%)
Sep 24, 2020
6.085
6.140
6.024
6.058
201,474
-0.03(-0.45%)
Sep 23, 2020
6.228
6.268
6.065
6.085
252,466
-0.15(-2.39%)
Sep 22, 2020
6.207
6.282
6.207
6.235
197,971
+0.02(+0.33%)
Sep 21, 2020
6.255
6.261
6.160
6.214
317,597
-0.04(-0.65%)
Sep 18, 2020
6.268
6.349
6.228
6.255
456,586
-0.01(-0.11%)
Sep 17, 2020
6.201
6.322
6.194
6.261
191,619
+0.06(+0.98%)
Sep 16, 2020
6.228
6.329
6.201
6.201
190,481
-0.01(-0.22%)
Sep 15, 2020
6.281
6.369
6.207
6.214
230,913
-0.03(-0.43%)
Sep 14, 2020
6.207
6.322
6.194
6.241
151,508
+0.06(+0.98%)
Sep 11, 2020
6.187
6.248
6.101
6.181
248,047
-0.01(-0.11%)
Sep 10, 2020
6.302
6.356
6.147
6.187
288,948
-0.09(-1.39%)
Sep 09, 2020
6.261
6.322
6.207
6.275
216,821
+0.01(+0.22%)
Sep 08, 2020
6.174
6.302
6.080
6.261
281,081
+0.05(+0.76%)
Sep 04, 2020
6.255
6.302
6.032
6.214
458,071
-0.05(-0.75%)
Sep 03, 2020
6.389
6.396
6.261
6.261
307,990
-0.09(-1.38%)
Sep 02, 2020
6.329
6.362
6.228
6.349
231,225
+0.01(+0.21%)
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
.