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
UNCHANGED
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 (%)
Feb 28, 2020
7.501
7.553
7.077
7.360
881,646
-0.31(-4.02%)
Feb 27, 2020
8.035
8.057
7.437
7.668
767,867
-0.44(-5.47%)
Feb 26, 2020
7.713
8.260
7.649
8.112
518,113
+0.15(+1.94%)
Feb 25, 2020
8.491
8.517
7.913
7.958
880,548
-0.53(-6.21%)
Feb 24, 2020
8.491
8.581
8.375
8.485
324,077
-0.19(-2.22%)
Feb 21, 2020
8.722
8.755
8.620
8.677
180,156
-0.09(-1.03%)
Feb 20, 2020
8.690
8.767
8.677
8.767
132,212
+0.07(+0.81%)
Feb 19, 2020
8.761
8.781
8.677
8.697
118,046
-0.06(-0.73%)
Feb 18, 2020
8.755
8.800
8.742
8.761
143,616
+0.01(+0.15%)
Feb 14, 2020
8.723
8.748
8.697
8.748
172,482
+0.02(+0.22%)
Feb 13, 2020
8.684
8.729
8.639
8.729
201,738
+0.03(+0.37%)
Feb 12, 2020
8.684
8.742
8.652
8.697
139,923
+0.02(+0.22%)
Feb 11, 2020
8.729
8.755
8.665
8.678
184,709
-0.05(-0.59%)
Feb 10, 2020
8.703
8.735
8.659
8.729
137,710
+0.01(+0.07%)
Feb 07, 2020
8.646
8.774
8.633
8.723
167,634
+0.06(+0.66%)
Feb 06, 2020
8.575
8.767
8.575
8.665
310,546
-0.17(-1.95%)
Feb 05, 2020
8.601
8.913
8.601
8.838
448,454
+0.33(+3.91%)
Feb 04, 2020
8.499
8.556
8.454
8.505
189,885
+0.05(+0.61%)
Feb 03, 2020
8.409
8.556
8.409
8.454
181,288
+0.04(+0.53%)
Jan 31, 2020
8.512
8.550
8.396
8.409
176,079
-0.10(-1.13%)
Jan 30, 2020
8.563
8.587
8.384
8.505
250,507
-0.05(-0.60%)
Jan 29, 2020
8.563
8.633
8.524
8.556
162,533
-0.04(-0.45%)
Jan 28, 2020
8.518
8.601
8.508
8.595
179,408
+0.08(+0.90%)
Jan 27, 2020
8.550
8.572
8.441
8.518
219,474
-0.10(-1.15%)
Jan 24, 2020
8.806
8.825
8.588
8.617
260,834
-0.16(-1.79%)
Jan 23, 2020
8.876
8.876
8.742
8.774
296,799
-0.08(-0.94%)
Jan 22, 2020
8.844
8.901
8.787
8.857
309,533
+0.01(+0.14%)
Jan 21, 2020
8.825
8.863
8.793
8.844
291,426
+0.06(+0.72%)
Jan 17, 2020
8.768
8.857
8.749
8.781
332,563
+0.02(+0.22%)
Jan 16, 2020
8.704
8.812
8.691
8.761
394,285
+0.11(+1.25%)
Jan 15, 2020
8.494
8.685
8.494
8.653
291,269
+0.19(+2.26%)
Jan 14, 2020
8.437
8.542
8.437
8.462
196,727
+0.03(+0.30%)
Jan 13, 2020
8.431
8.520
8.411
8.437
207,787
+0.00(+0.00%)
Jan 10, 2020
8.462
8.534
8.437
8.437
157,951
-0.02(-0.23%)
Jan 09, 2020
8.450
8.634
8.431
8.456
310,029
+0.04(+0.53%)
Jan 08, 2020
8.303
8.551
8.291
8.411
438,452
+0.12(+1.46%)
Jan 07, 2020
8.303
8.348
8.278
8.291
344,676
-0.03(-0.31%)
Jan 06, 2020
8.310
8.367
8.278
8.316
367,492
-0.05(-0.61%)
Jan 03, 2020
8.329
8.405
8.271
8.367
297,043
-0.03(-0.38%)
Jan 02, 2020
8.481
8.481
8.271
8.399
514,693
-0.03(-0.38%)
Dec 31, 2019
8.520
8.520
8.399
8.431
325,176
-0.05(-0.60%)
Dec 30, 2019
8.615
8.628
8.478
8.481
441,792
-0.13(-1.55%)
Dec 27, 2019
8.526
8.685
8.481
8.615
447,451
-0.06(-0.66%)
Dec 26, 2019
8.742
8.749
8.520
8.672
678,971
-0.06(-0.66%)
Dec 24, 2019
8.971
8.984
8.392
8.730
994,704
-0.24(-2.63%)
Dec 23, 2019
9.366
9.398
8.838
8.965
1,043,523
-0.48(-5.05%)
Dec 20, 2019
9.430
9.442
9.162
9.442
696,245
+0.01(+0.14%)
Dec 19, 2019
9.423
9.608
9.316
9.430
286,105
-0.05(-0.54%)
Dec 18, 2019
9.678
9.760
9.474
9.480
307,399
-0.18(-1.86%)
Dec 17, 2019
9.432
9.685
9.432
9.660
487,613
+0.26(+2.76%)
Dec 16, 2019
9.349
9.514
9.349
9.400
293,410
+0.05(+0.54%)
Dec 13, 2019
9.324
9.394
9.267
9.349
278,009
+0.04(+0.48%)
Dec 12, 2019
9.299
9.368
9.248
9.305
172,030
+0.03(+0.34%)
Dec 11, 2019
9.280
9.343
9.254
9.273
147,703
-0.03(-0.34%)
Dec 10, 2019
9.273
9.305
9.223
9.305
176,359
+0.00(+0.00%)
Dec 09, 2019
9.254
9.311
9.159
9.305
213,096
+0.03(+0.34%)
Dec 06, 2019
9.368
9.368
9.254
9.273
254,012
+0.02(+0.21%)
Dec 05, 2019
9.311
9.394
9.254
9.254
181,552
-0.05(-0.54%)
Dec 04, 2019
8.995
9.311
8.995
9.305
281,125
+0.30(+3.38%)
Dec 03, 2019
9.077
9.153
8.976
9.001
431,556
-0.18(-1.97%)
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
.