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
)
14.09
-0.08 (-0.56%)
Streaming Delayed Price
Updated: 1:08 PM EDT, May 21, 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 (%)
Dec 31, 2020
6.992
6.992
6.992
410,994
+0.05(+0.70%)
Dec 30, 2020
7.040
7.096
6.728
6.943
410,994
-0.10(-1.38%)
Dec 29, 2020
6.999
7.096
6.999
7.040
190,081
+0.04(+0.59%)
Dec 28, 2020
7.005
7.102
6.971
6.999
295,569
+0.00(+0.00%)
Dec 24, 2020
7.116
7.116
6.978
6.999
130,605
-0.09(-1.27%)
Dec 23, 2020
7.068
7.199
7.054
7.089
162,919
+0.05(+0.69%)
Dec 22, 2020
7.303
7.380
7.019
7.040
299,027
-0.24(-3.24%)
Dec 21, 2020
7.193
7.434
7.172
7.276
430,848
+0.06(+0.76%)
Dec 18, 2020
7.166
7.262
7.152
7.221
273,994
+0.06(+0.77%)
Dec 17, 2020
7.166
7.262
7.124
7.166
233,843
+0.01(+0.10%)
Dec 16, 2020
7.069
7.200
7.055
7.159
292,084
+0.12(+1.66%)
Dec 15, 2020
7.035
7.083
7.007
7.042
223,571
+0.08(+1.19%)
Dec 14, 2020
7.007
7.117
6.959
6.959
295,983
+0.01(+0.10%)
Dec 11, 2020
6.883
6.980
6.828
6.952
238,982
+0.08(+1.20%)
Dec 10, 2020
6.932
6.952
6.766
6.870
314,993
-0.08(-1.19%)
Dec 09, 2020
7.055
7.111
6.884
6.952
257,515
-0.05(-0.69%)
Dec 08, 2020
7.035
7.076
6.987
7.000
156,794
-0.03(-0.49%)
Dec 07, 2020
7.021
7.090
6.897
7.035
251,508
-0.04(-0.58%)
Dec 04, 2020
7.028
7.166
7.028
7.076
193,510
+0.08(+1.18%)
Dec 03, 2020
6.925
7.055
6.904
6.993
327,789
+0.07(+0.99%)
Dec 02, 2020
6.945
7.028
6.890
6.925
185,980
-0.01(-0.10%)
Dec 01, 2020
6.883
6.987
6.849
6.932
228,712
+0.12(+1.72%)
Nov 30, 2020
6.911
6.945
6.766
6.815
291,230
-0.10(-1.39%)
Nov 27, 2020
6.918
6.966
6.828
6.911
142,081
+0.01(+0.20%)
Nov 25, 2020
6.759
6.966
6.753
6.897
295,640
+0.10(+1.42%)
Nov 24, 2020
6.801
6.876
6.746
6.801
240,721
+0.09(+1.33%)
Nov 23, 2020
6.670
6.746
6.608
6.711
169,195
+0.09(+1.35%)
Nov 20, 2020
6.691
6.725
6.608
6.622
228,813
-0.01(-0.10%)
Nov 19, 2020
6.718
6.780
6.546
6.629
245,466
-0.06(-0.93%)
Nov 18, 2020
6.650
6.827
6.622
6.691
409,983
+0.09(+1.35%)
Nov 17, 2020
6.568
6.629
6.499
6.602
236,945
+0.00(+0.00%)
Nov 16, 2020
6.520
6.670
6.520
6.602
367,538
+0.16(+2.44%)
Nov 13, 2020
6.397
6.492
6.383
6.445
245,532
+0.09(+1.40%)
Nov 12, 2020
6.404
6.404
6.286
6.356
162,627
-0.05(-0.85%)
Nov 11, 2020
6.397
6.458
6.342
6.410
188,225
+0.02(+0.32%)
Nov 10, 2020
6.199
6.436
6.199
6.390
295,831
+0.23(+3.66%)
Nov 09, 2020
6.226
6.383
6.158
6.164
354,899
+0.08(+1.35%)
Nov 06, 2020
6.089
6.110
5.953
6.082
259,579
-0.01(-0.11%)
Nov 05, 2020
6.130
6.205
6.048
6.089
320,678
-0.05(-0.89%)
Nov 04, 2020
6.014
6.171
5.932
6.144
253,961
+0.29(+5.02%)
Nov 03, 2020
5.871
5.946
5.843
5.850
159,907
+0.05(+0.82%)
Nov 02, 2020
5.775
5.898
5.734
5.802
215,506
+0.11(+1.92%)
Oct 30, 2020
5.631
5.768
5.631
5.693
307,573
+0.09(+1.59%)
Oct 29, 2020
5.700
5.700
5.577
5.604
303,963
-0.09(-1.56%)
Oct 28, 2020
5.966
5.966
5.693
5.693
221,875
-0.22(-3.70%)
Oct 27, 2020
6.035
6.076
5.891
5.912
198,803
-0.12(-1.93%)
Oct 26, 2020
6.021
6.048
5.980
6.028
178,161
-0.01(-0.11%)
Oct 23, 2020
6.164
6.185
6.021
6.035
177,930
-0.06(-1.01%)
Oct 22, 2020
6.082
6.103
6.035
6.096
146,377
+0.04(+0.68%)
Oct 21, 2020
6.096
6.103
6.035
6.055
168,118
-0.02(-0.33%)
Oct 20, 2020
6.109
6.123
6.062
6.075
124,889
+0.01(+0.22%)
Oct 19, 2020
6.136
6.136
6.035
6.062
167,379
-0.04(-0.67%)
Oct 16, 2020
6.136
6.157
6.082
6.103
134,354
-0.02(-0.33%)
Oct 15, 2020
6.123
6.184
6.103
6.123
145,336
-0.01(-0.22%)
Oct 14, 2020
6.143
6.225
6.116
6.136
186,875
+0.01(+0.11%)
Oct 13, 2020
6.116
6.157
6.103
6.130
157,768
+0.02(+0.33%)
Oct 12, 2020
6.231
6.272
6.109
6.109
247,731
-0.11(-1.74%)
Oct 09, 2020
6.245
6.272
6.177
6.218
97,632
-0.02(-0.33%)
Oct 08, 2020
6.170
6.265
6.170
6.238
132,677
+0.04(+0.66%)
Oct 07, 2020
6.197
6.252
6.164
6.197
132,297
+0.05(+0.77%)
Oct 06, 2020
6.197
6.225
6.143
6.150
162,439
-0.02(-0.33%)
Oct 05, 2020
6.184
6.252
6.150
6.170
214,263
+0.00(+0.00%)
Oct 02, 2020
6.103
6.238
6.082
6.170
202,490
+0.00(+0.00%)
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
.