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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
8.325
8.416
8.247
8.332
179,224
+0.05(+0.59%)
Feb 25, 2021
8.339
8.423
8.219
8.283
212,043
-0.12(-1.42%)
Feb 24, 2021
8.240
8.416
8.233
8.402
185,456
+0.20(+2.48%)
Feb 23, 2021
8.261
8.346
8.128
8.198
220,676
-0.15(-1.85%)
Feb 22, 2021
8.311
8.374
8.261
8.353
186,892
+0.01(+0.17%)
Feb 19, 2021
8.353
8.367
8.254
8.339
130,785
+0.04(+0.42%)
Feb 18, 2021
8.290
8.367
8.254
8.304
194,887
-0.02(-0.25%)
Feb 17, 2021
8.381
8.409
8.219
8.325
200,941
-0.03(-0.34%)
Feb 16, 2021
8.395
8.416
8.247
8.353
232,204
+0.02(+0.25%)
Feb 12, 2021
8.290
8.367
8.241
8.332
183,291
+0.05(+0.59%)
Feb 11, 2021
8.255
8.360
8.255
8.283
306,207
+0.06(+0.76%)
Feb 10, 2021
8.129
8.220
8.067
8.220
249,869
+0.14(+1.73%)
Feb 09, 2021
8.171
8.192
8.025
8.080
264,545
-0.06(-0.77%)
Feb 08, 2021
8.129
8.269
8.129
8.143
295,162
+0.01(+0.17%)
Feb 05, 2021
8.143
8.192
8.039
8.129
355,691
+0.15(+1.92%)
Feb 04, 2021
7.955
8.080
7.913
7.976
492,482
+0.06(+0.79%)
Feb 03, 2021
7.452
8.053
7.452
7.913
751,651
+0.53(+7.18%)
Feb 02, 2021
7.334
7.459
7.285
7.383
270,134
+0.17(+2.42%)
Feb 01, 2021
7.187
7.243
7.048
7.208
302,535
+0.07(+0.98%)
Jan 29, 2021
7.278
7.341
7.062
7.138
297,508
-0.13(-1.82%)
Jan 28, 2021
7.278
7.425
7.208
7.271
207,777
-0.02(-0.29%)
Jan 27, 2021
7.445
7.550
7.285
7.292
256,789
-0.13(-1.79%)
Jan 26, 2021
7.452
7.487
7.397
7.425
225,845
+0.01(+0.09%)
Jan 25, 2021
7.550
7.606
7.341
7.418
302,859
-0.11(-1.48%)
Jan 22, 2021
7.550
7.578
7.425
7.529
200,345
-0.05(-0.64%)
Jan 21, 2021
7.508
7.634
7.383
7.578
235,517
+0.08(+1.12%)
Jan 20, 2021
7.418
7.508
7.404
7.494
322,686
+0.06(+0.75%)
Jan 19, 2021
7.370
7.487
7.328
7.439
359,617
+0.06(+0.75%)
Jan 15, 2021
7.307
7.460
7.279
7.383
231,797
+0.04(+0.57%)
Jan 14, 2021
7.245
7.397
7.224
7.342
197,591
+0.13(+1.83%)
Jan 13, 2021
7.175
7.306
7.175
7.210
201,913
+0.01(+0.10%)
Jan 12, 2021
7.189
7.279
7.127
7.203
205,321
+0.01(+0.19%)
Jan 11, 2021
7.266
7.314
7.175
7.189
215,359
-0.08(-1.05%)
Jan 08, 2021
7.231
7.314
7.196
7.266
165,445
+0.08(+1.06%)
Jan 07, 2021
7.134
7.311
7.106
7.189
256,947
+0.11(+1.57%)
Jan 06, 2021
7.064
7.189
7.058
7.078
229,304
+0.01(+0.20%)
Jan 05, 2021
7.016
7.099
7.016
7.064
208,906
+0.06(+0.79%)
Jan 04, 2021
7.002
7.064
6.870
7.009
411,213
+0.01(+0.20%)
Dec 31, 2020
6.995
6.995
6.995
410,784
+0.05(+0.70%)
Dec 30, 2020
7.044
7.099
6.732
6.947
410,784
-0.10(-1.38%)
Dec 29, 2020
7.002
7.099
7.002
7.044
189,984
+0.04(+0.59%)
Dec 28, 2020
7.009
7.106
6.974
7.002
295,418
+0.00(+0.00%)
Dec 24, 2020
7.120
7.120
6.981
7.002
130,539
-0.09(-1.27%)
Dec 23, 2020
7.071
7.203
7.058
7.092
162,836
+0.05(+0.69%)
Dec 22, 2020
7.307
7.383
7.023
7.044
298,874
-0.24(-3.24%)
Dec 21, 2020
7.197
7.438
7.176
7.279
430,628
+0.06(+0.76%)
Dec 18, 2020
7.169
7.266
7.155
7.224
273,854
+0.06(+0.77%)
Dec 17, 2020
7.169
7.266
7.128
7.169
233,724
+0.01(+0.10%)
Dec 16, 2020
7.073
7.204
7.059
7.162
291,935
+0.12(+1.66%)
Dec 15, 2020
7.038
7.087
7.011
7.045
223,457
+0.08(+1.19%)
Dec 14, 2020
7.011
7.121
6.963
6.963
295,832
+0.01(+0.10%)
Dec 11, 2020
6.887
6.983
6.832
6.956
238,860
+0.08(+1.20%)
Dec 10, 2020
6.935
6.956
6.770
6.873
314,832
-0.08(-1.19%)
Dec 09, 2020
7.059
7.114
6.888
6.956
257,384
-0.05(-0.69%)
Dec 08, 2020
7.038
7.080
6.990
7.004
156,714
-0.03(-0.49%)
Dec 07, 2020
7.025
7.093
6.901
7.038
251,380
-0.04(-0.58%)
Dec 04, 2020
7.031
7.169
7.031
7.080
193,411
+0.08(+1.18%)
Dec 03, 2020
6.928
7.059
6.908
6.997
327,622
+0.07(+0.99%)
Dec 02, 2020
6.949
7.031
6.894
6.928
185,885
-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
.