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
)
13.94
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 29, 2019
6.931
6.960
6.866
6.872
238,853
-0.06(-0.85%)
Mar 28, 2019
6.967
6.996
6.872
6.931
420,368
-0.01(-0.17%)
Mar 27, 2019
6.866
6.967
6.866
6.943
202,097
+0.08(+1.21%)
Mar 26, 2019
6.860
6.937
6.854
6.860
164,207
+0.02(+0.35%)
Mar 25, 2019
6.878
6.896
6.807
6.836
207,529
-0.04(-0.52%)
Mar 22, 2019
6.925
6.967
6.860
6.872
188,719
-0.05(-0.77%)
Mar 21, 2019
6.902
6.985
6.902
6.925
129,294
+0.01(+0.17%)
Mar 20, 2019
6.979
6.990
6.902
6.913
170,853
-0.05(-0.68%)
Mar 19, 2019
7.073
7.079
6.949
6.961
243,270
-0.08(-1.11%)
Mar 18, 2019
6.986
7.039
6.962
7.039
272,191
+0.06(+0.93%)
Mar 15, 2019
6.921
6.974
6.921
6.974
385,710
+0.05(+0.68%)
Mar 14, 2019
6.921
6.939
6.909
6.927
172,430
+0.02(+0.26%)
Mar 13, 2019
6.833
6.927
6.833
6.909
154,370
+0.08(+1.21%)
Mar 12, 2019
6.939
6.939
6.803
6.827
144,016
-0.09(-1.36%)
Mar 11, 2019
6.780
6.957
6.777
6.921
247,080
+0.18(+2.62%)
Mar 08, 2019
6.692
6.792
6.692
6.745
90,655
+0.02(+0.35%)
Mar 07, 2019
6.739
6.762
6.680
6.721
139,599
-0.01(-0.17%)
Mar 06, 2019
6.745
6.774
6.715
6.733
123,072
-0.04(-0.61%)
Mar 05, 2019
6.886
6.886
6.715
6.774
255,957
-0.11(-1.54%)
Mar 04, 2019
6.927
6.939
6.815
6.880
219,799
-0.02(-0.26%)
Mar 01, 2019
6.927
6.951
6.803
6.898
375,524
+0.01(+0.17%)
Feb 28, 2019
6.986
6.993
6.880
6.886
325,139
-0.09(-1.27%)
Feb 27, 2019
7.045
7.045
6.954
6.974
135,253
-0.07(-1.00%)
Feb 26, 2019
7.098
7.098
6.980
7.045
250,454
-0.05(-0.75%)
Feb 25, 2019
7.092
7.098
6.957
7.098
335,930
+0.00(+0.00%)
Feb 22, 2019
7.039
7.098
6.998
7.098
528,145
+0.04(+0.58%)
Feb 21, 2019
6.968
7.069
6.945
7.057
251,104
+0.11(+1.61%)
Feb 20, 2019
6.974
7.039
6.898
6.945
342,885
-0.03(-0.42%)
Feb 19, 2019
7.069
7.080
6.951
6.974
408,734
-0.08(-1.19%)
Feb 15, 2019
7.017
7.070
6.985
7.058
276,924
+0.05(+0.67%)
Feb 14, 2019
6.952
7.040
6.923
7.011
190,970
+0.03(+0.42%)
Feb 13, 2019
7.005
7.029
6.947
6.982
185,590
-0.02(-0.33%)
Feb 12, 2019
7.052
7.058
6.935
7.005
444,582
-0.03(-0.42%)
Feb 11, 2019
6.882
7.046
6.812
7.034
406,633
+0.16(+2.39%)
Feb 08, 2019
6.806
6.876
6.753
6.870
218,364
+0.06(+0.86%)
Feb 07, 2019
6.759
6.824
6.724
6.812
303,857
+0.05(+0.69%)
Feb 06, 2019
6.472
6.865
6.443
6.765
585,373
+0.32(+5.00%)
Feb 05, 2019
6.419
6.443
6.384
6.443
124,885
+0.06(+0.92%)
Feb 04, 2019
6.414
6.425
6.367
6.384
168,116
-0.04(-0.55%)
Feb 01, 2019
6.437
6.443
6.390
6.419
234,071
-0.01(-0.09%)
Jan 31, 2019
6.320
6.437
6.314
6.425
350,257
+0.09(+1.39%)
Jan 30, 2019
6.226
6.349
6.179
6.337
250,024
+0.12(+1.98%)
Jan 29, 2019
6.209
6.232
6.197
6.214
174,759
+0.01(+0.19%)
Jan 28, 2019
6.197
6.232
6.179
6.203
123,164
-0.01(-0.14%)
Jan 25, 2019
6.226
6.244
6.189
6.212
135,389
+0.00(+0.05%)
Jan 24, 2019
6.121
6.238
6.062
6.209
139,428
+0.07(+1.15%)
Jan 23, 2019
6.062
6.158
6.062
6.138
219,409
+0.10(+1.65%)
Jan 22, 2019
6.209
6.232
6.015
6.039
306,119
-0.16(-2.64%)
Jan 18, 2019
6.232
6.261
6.185
6.203
138,803
+0.02(+0.28%)
Jan 17, 2019
6.273
6.291
6.144
6.185
240,308
-0.09(-1.51%)
Jan 16, 2019
6.135
6.286
6.123
6.280
299,023
+0.15(+2.37%)
Jan 15, 2019
6.111
6.136
6.065
6.135
166,332
+0.03(+0.48%)
Jan 14, 2019
6.007
6.111
6.007
6.105
294,843
+0.08(+1.25%)
Jan 11, 2019
6.007
6.030
5.983
6.030
129,890
+0.02(+0.39%)
Jan 10, 2019
5.908
6.012
5.878
6.007
253,048
+0.10(+1.67%)
Jan 09, 2019
5.844
5.925
5.826
5.908
336,200
+0.08(+1.30%)
Jan 08, 2019
5.768
5.838
5.756
5.832
160,219
+0.09(+1.62%)
Jan 07, 2019
5.628
5.785
5.605
5.739
220,012
+0.13(+2.28%)
Jan 04, 2019
5.483
5.617
5.483
5.611
157,037
+0.14(+2.55%)
Jan 03, 2019
5.494
5.529
5.459
5.471
141,594
-0.01(-0.11%)
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
.