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
)
14.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 26, 2021
8.320
8.412
8.243
8.327
179,316
+0.05(+0.59%)
Feb 25, 2021
8.334
8.419
8.215
8.278
212,152
-0.12(-1.42%)
Feb 24, 2021
8.236
8.412
8.229
8.398
185,551
+0.20(+2.48%)
Feb 23, 2021
8.257
8.341
8.124
8.194
220,788
-0.15(-1.85%)
Feb 22, 2021
8.306
8.370
8.257
8.348
186,987
+0.01(+0.17%)
Feb 19, 2021
8.348
8.363
8.250
8.334
130,852
+0.04(+0.42%)
Feb 18, 2021
8.285
8.363
8.250
8.299
194,987
-0.02(-0.25%)
Feb 17, 2021
8.377
8.405
8.215
8.320
201,043
-0.03(-0.34%)
Feb 16, 2021
8.391
8.412
8.243
8.348
232,323
+0.02(+0.25%)
Feb 12, 2021
8.286
8.362
8.237
8.327
183,384
+0.05(+0.59%)
Feb 11, 2021
8.251
8.355
8.251
8.279
306,363
+0.06(+0.76%)
Feb 10, 2021
8.125
8.216
8.062
8.216
249,997
+0.14(+1.73%)
Feb 09, 2021
8.167
8.188
8.021
8.076
264,680
-0.06(-0.77%)
Feb 08, 2021
8.125
8.265
8.125
8.139
295,312
+0.01(+0.17%)
Feb 05, 2021
8.139
8.188
8.035
8.125
355,872
+0.15(+1.92%)
Feb 04, 2021
7.951
8.076
7.909
7.972
492,733
+0.06(+0.79%)
Feb 03, 2021
7.449
8.048
7.449
7.909
752,034
+0.53(+7.18%)
Feb 02, 2021
7.330
7.456
7.281
7.379
270,272
+0.17(+2.42%)
Feb 01, 2021
7.184
7.239
7.044
7.205
302,689
+0.07(+0.98%)
Jan 29, 2021
7.274
7.337
7.058
7.135
297,659
-0.13(-1.82%)
Jan 28, 2021
7.274
7.421
7.205
7.267
207,883
-0.02(-0.29%)
Jan 27, 2021
7.442
7.546
7.281
7.288
256,921
-0.13(-1.79%)
Jan 26, 2021
7.449
7.484
7.393
7.421
225,960
+0.01(+0.09%)
Jan 25, 2021
7.546
7.602
7.337
7.414
303,013
-0.11(-1.48%)
Jan 22, 2021
7.546
7.574
7.421
7.525
200,447
-0.05(-0.64%)
Jan 21, 2021
7.504
7.630
7.379
7.574
235,637
+0.08(+1.12%)
Jan 20, 2021
7.414
7.504
7.400
7.491
322,850
+0.06(+0.75%)
Jan 19, 2021
7.366
7.484
7.324
7.435
359,801
+0.06(+0.75%)
Jan 15, 2021
7.303
7.456
7.276
7.380
231,915
+0.04(+0.57%)
Jan 14, 2021
7.241
7.394
7.220
7.338
197,692
+0.13(+1.83%)
Jan 13, 2021
7.172
7.302
7.172
7.206
202,016
+0.01(+0.10%)
Jan 12, 2021
7.186
7.276
7.123
7.199
205,426
+0.01(+0.19%)
Jan 11, 2021
7.262
7.310
7.172
7.186
215,469
-0.08(-1.05%)
Jan 08, 2021
7.227
7.310
7.193
7.262
165,530
+0.08(+1.06%)
Jan 07, 2021
7.130
7.307
7.102
7.186
257,078
+0.11(+1.57%)
Jan 06, 2021
7.061
7.186
7.054
7.075
229,422
+0.01(+0.20%)
Jan 05, 2021
7.012
7.096
7.012
7.061
209,012
+0.06(+0.79%)
Jan 04, 2021
6.999
7.061
6.867
7.005
411,423
+0.01(+0.20%)
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%)
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
.