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
)
13.45
+0.45 (+3.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 31, 2021
8.583
8.687
8.444
8.479
213,106
-0.10(-1.13%)
Mar 30, 2021
8.631
8.673
8.541
8.576
182,315
+0.03(+0.41%)
Mar 29, 2021
8.507
8.624
8.458
8.541
210,354
+0.03(+0.41%)
Mar 26, 2021
8.409
8.527
8.361
8.507
143,376
+0.11(+1.32%)
Mar 25, 2021
8.319
8.416
8.146
8.396
206,830
+0.06(+0.67%)
Mar 24, 2021
8.430
8.520
8.326
8.340
163,391
-0.03(-0.33%)
Mar 23, 2021
8.493
8.527
8.333
8.368
133,085
-0.10(-1.23%)
Mar 22, 2021
8.472
8.576
8.403
8.472
240,006
+0.00(+0.00%)
Mar 19, 2021
8.437
8.500
8.312
8.472
386,567
-0.01(-0.16%)
Mar 18, 2021
8.728
8.805
8.486
8.486
300,448
-0.21(-2.39%)
Mar 17, 2021
8.652
8.812
8.631
8.694
256,911
+0.00(+0.00%)
Mar 16, 2021
8.783
8.783
8.625
8.694
300,539
-0.04(-0.47%)
Mar 15, 2021
8.618
8.749
8.563
8.735
212,747
+0.17(+2.01%)
Mar 12, 2021
8.535
8.673
8.514
8.563
209,882
+0.09(+1.06%)
Mar 11, 2021
8.397
8.521
8.363
8.473
207,466
+0.08(+0.90%)
Mar 10, 2021
8.404
8.446
8.335
8.397
153,881
+0.03(+0.33%)
Mar 09, 2021
8.335
8.446
8.253
8.370
276,303
+0.07(+0.83%)
Mar 08, 2021
8.232
8.342
8.177
8.301
282,490
-0.01(-0.08%)
Mar 05, 2021
8.321
8.397
8.108
8.308
264,565
-0.01(-0.08%)
Mar 04, 2021
8.377
8.418
8.273
8.315
254,510
-0.05(-0.58%)
Mar 03, 2021
8.356
8.452
8.294
8.363
214,923
+0.01(+0.08%)
Mar 02, 2021
8.266
8.404
8.190
8.356
257,487
+0.09(+1.08%)
Mar 01, 2021
8.259
8.390
8.190
8.266
294,455
+0.08(+1.01%)
Feb 26, 2021
8.177
8.266
8.101
8.184
182,468
+0.05(+0.59%)
Feb 25, 2021
8.190
8.273
8.073
8.135
215,881
-0.12(-1.42%)
Feb 24, 2021
8.094
8.266
8.087
8.253
188,813
+0.20(+2.48%)
Feb 23, 2021
8.115
8.197
7.984
8.053
224,670
-0.15(-1.85%)
Feb 22, 2021
8.163
8.225
8.115
8.204
190,275
+0.01(+0.17%)
Feb 19, 2021
8.204
8.218
8.108
8.190
133,152
+0.03(+0.42%)
Feb 18, 2021
8.142
8.218
8.108
8.156
198,415
-0.02(-0.25%)
Feb 17, 2021
8.232
8.259
8.073
8.177
204,578
-0.03(-0.34%)
Feb 16, 2021
8.246
8.266
8.101
8.204
236,407
+0.02(+0.25%)
Feb 12, 2021
8.142
8.218
8.094
8.184
186,608
+0.05(+0.59%)
Feb 11, 2021
8.108
8.211
8.108
8.136
311,749
+0.06(+0.76%)
Feb 10, 2021
7.985
8.074
7.923
8.074
254,392
+0.14(+1.73%)
Feb 09, 2021
8.026
8.046
7.882
7.937
269,333
-0.06(-0.77%)
Feb 08, 2021
7.985
8.122
7.985
7.999
300,504
+0.01(+0.17%)
Feb 05, 2021
7.999
8.046
7.896
7.985
362,129
+0.15(+1.92%)
Feb 04, 2021
7.813
7.937
7.772
7.834
501,395
+0.06(+0.79%)
Feb 03, 2021
7.320
7.909
7.320
7.772
765,255
+0.52(+7.18%)
Feb 02, 2021
7.203
7.327
7.155
7.251
275,024
+0.17(+2.42%)
Feb 01, 2021
7.060
7.114
6.922
7.080
308,011
+0.07(+0.98%)
Jan 29, 2021
7.149
7.210
6.936
7.012
302,892
-0.13(-1.82%)
Jan 28, 2021
7.149
7.293
7.080
7.142
211,537
-0.02(-0.29%)
Jan 27, 2021
7.313
7.416
7.155
7.162
261,437
-0.13(-1.79%)
Jan 26, 2021
7.320
7.354
7.265
7.293
229,933
+0.01(+0.09%)
Jan 25, 2021
7.416
7.471
7.210
7.286
308,340
-0.11(-1.48%)
Jan 22, 2021
7.416
7.443
7.293
7.395
203,971
-0.05(-0.64%)
Jan 21, 2021
7.375
7.498
7.251
7.443
239,780
+0.08(+1.12%)
Jan 20, 2021
7.286
7.375
7.273
7.361
328,526
+0.05(+0.75%)
Jan 19, 2021
7.239
7.354
7.198
7.307
366,126
+0.05(+0.75%)
Jan 15, 2021
7.177
7.327
7.150
7.252
235,992
+0.04(+0.57%)
Jan 14, 2021
7.116
7.266
7.096
7.211
201,168
+0.13(+1.83%)
Jan 13, 2021
7.048
7.176
7.048
7.082
205,567
+0.01(+0.10%)
Jan 12, 2021
7.061
7.150
7.000
7.075
209,038
+0.01(+0.19%)
Jan 11, 2021
7.136
7.184
7.048
7.061
219,257
-0.07(-1.05%)
Jan 08, 2021
7.102
7.184
7.068
7.136
168,440
+0.07(+1.06%)
Jan 07, 2021
7.007
7.181
6.980
7.061
261,598
+0.11(+1.57%)
Jan 06, 2021
6.939
7.061
6.932
6.953
233,455
+0.01(+0.20%)
Jan 05, 2021
6.891
6.973
6.891
6.939
212,687
+0.05(+0.79%)
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
.