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
)
14.30
+0.10 (+0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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, 2019
8.515
8.515
8.394
8.426
325,342
-0.05(-0.60%)
Dec 30, 2019
8.611
8.624
8.474
8.477
442,017
-0.13(-1.55%)
Dec 27, 2019
8.522
8.681
8.477
8.611
447,680
-0.06(-0.66%)
Dec 26, 2019
8.738
8.744
8.515
8.668
679,318
-0.06(-0.66%)
Dec 24, 2019
8.967
8.980
8.388
8.725
995,211
-0.24(-2.63%)
Dec 23, 2019
9.361
9.393
8.833
8.960
1,044,055
-0.48(-5.05%)
Dec 20, 2019
9.425
9.437
9.158
9.437
696,601
+0.01(+0.13%)
Dec 19, 2019
9.418
9.603
9.311
9.425
286,251
-0.05(-0.54%)
Dec 18, 2019
9.673
9.755
9.469
9.476
307,556
-0.18(-1.86%)
Dec 17, 2019
9.427
9.680
9.427
9.655
487,862
+0.26(+2.76%)
Dec 16, 2019
9.345
9.509
9.345
9.395
293,560
+0.05(+0.54%)
Dec 13, 2019
9.319
9.389
9.262
9.345
278,151
+0.04(+0.48%)
Dec 12, 2019
9.294
9.364
9.243
9.300
172,118
+0.03(+0.34%)
Dec 11, 2019
9.275
9.338
9.250
9.269
147,778
-0.03(-0.34%)
Dec 10, 2019
9.269
9.300
9.218
9.300
176,449
+0.00(+0.00%)
Dec 09, 2019
9.250
9.307
9.155
9.300
213,204
+0.03(+0.34%)
Dec 06, 2019
9.364
9.364
9.250
9.269
254,142
+0.02(+0.21%)
Dec 05, 2019
9.307
9.389
9.250
9.250
181,644
-0.05(-0.54%)
Dec 04, 2019
8.990
9.307
8.990
9.300
281,268
+0.30(+3.38%)
Dec 03, 2019
9.072
9.148
8.971
8.996
431,776
-0.18(-1.97%)
Dec 02, 2019
9.364
9.395
9.161
9.177
425,841
-0.15(-1.60%)
Nov 29, 2019
9.219
9.339
9.187
9.326
235,354
+0.14(+1.58%)
Nov 27, 2019
9.080
9.181
9.036
9.181
229,792
+0.16(+1.81%)
Nov 26, 2019
8.929
9.080
8.910
9.017
246,591
+0.15(+1.70%)
Nov 25, 2019
8.873
8.935
8.847
8.866
237,550
+0.03(+0.36%)
Nov 22, 2019
8.816
8.854
8.766
8.835
224,865
+0.04(+0.43%)
Nov 21, 2019
8.816
8.847
8.722
8.797
116,801
-0.03(-0.29%)
Nov 20, 2019
8.778
8.866
8.738
8.822
173,694
+0.04(+0.50%)
Nov 19, 2019
8.740
8.797
8.728
8.778
162,591
+0.05(+0.58%)
Nov 18, 2019
8.740
8.810
8.678
8.728
238,966
-0.07(-0.80%)
Nov 15, 2019
8.686
8.811
8.686
8.798
305,005
+0.11(+1.30%)
Nov 14, 2019
8.755
8.767
8.648
8.686
243,849
-0.04(-0.50%)
Nov 13, 2019
8.723
8.748
8.636
8.729
251,632
+0.01(+0.07%)
Nov 12, 2019
8.604
8.758
8.579
8.723
324,804
+0.17(+1.98%)
Nov 11, 2019
8.504
8.654
8.504
8.554
253,679
+0.05(+0.59%)
Nov 08, 2019
8.348
8.570
8.316
8.504
424,132
+0.18(+2.18%)
Nov 07, 2019
8.479
8.510
8.283
8.322
318,803
-0.13(-1.48%)
Nov 06, 2019
8.329
8.548
8.322
8.448
393,862
+0.14(+1.73%)
Nov 05, 2019
8.135
8.329
8.107
8.304
375,319
+0.19(+2.39%)
Nov 04, 2019
8.097
8.160
8.078
8.110
257,499
+0.01(+0.12%)
Nov 01, 2019
8.097
8.152
8.091
8.100
186,995
+0.02(+0.19%)
Oct 31, 2019
8.059
8.110
8.041
8.084
195,002
+0.06(+0.70%)
Oct 30, 2019
8.016
8.047
7.959
8.028
194,815
+0.03(+0.31%)
Oct 29, 2019
7.940
8.034
7.940
8.003
207,472
+0.04(+0.55%)
Oct 28, 2019
7.966
8.009
7.947
7.959
166,023
-0.01(-0.08%)
Oct 25, 2019
7.953
7.997
7.940
7.966
145,476
+0.02(+0.24%)
Oct 24, 2019
7.984
7.984
7.922
7.947
99,275
-0.01(-0.16%)
Oct 23, 2019
7.922
7.966
7.909
7.959
80,451
+0.03(+0.32%)
Oct 22, 2019
7.890
7.972
7.865
7.934
128,710
+0.04(+0.48%)
Oct 21, 2019
7.947
8.000
7.872
7.897
244,791
+0.01(+0.06%)
Oct 18, 2019
7.823
7.898
7.798
7.892
237,293
+0.08(+1.04%)
Oct 17, 2019
7.811
7.811
7.761
7.811
127,200
+0.02(+0.32%)
Oct 16, 2019
7.748
7.804
7.748
7.786
216,429
+0.02(+0.32%)
Oct 15, 2019
7.736
7.798
7.711
7.761
192,930
+0.04(+0.48%)
Oct 14, 2019
7.736
7.736
7.692
7.723
161,168
-0.01(-0.08%)
Oct 11, 2019
7.723
7.761
7.717
7.730
183,669
+0.04(+0.49%)
Oct 10, 2019
7.692
7.717
7.655
7.692
154,775
+0.02(+0.33%)
Oct 09, 2019
7.655
7.686
7.599
7.667
99,908
+0.04(+0.49%)
Oct 08, 2019
7.611
7.649
7.580
7.630
122,995
+0.00(+0.00%)
Oct 07, 2019
7.568
7.649
7.518
7.630
183,985
+0.09(+1.16%)
Oct 04, 2019
7.424
7.571
7.424
7.543
156,697
+0.09(+1.25%)
Oct 03, 2019
7.505
7.555
7.381
7.449
184,391
-0.05(-0.66%)
Oct 02, 2019
7.636
7.680
7.381
7.499
271,390
-0.12(-1.63%)
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
.