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
)
14.24
+0.04 (+0.29%)
Streaming Delayed Price
Updated: 3:20 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 (%)
May 31, 2019
6.925
6.945
6.696
6.702
412,194
-0.23(-3.30%)
May 30, 2019
6.943
6.979
6.883
6.931
204,428
+0.01(+0.09%)
May 29, 2019
6.925
6.979
6.890
6.925
214,834
-0.01(-0.17%)
May 28, 2019
7.051
7.051
6.937
6.937
245,498
-0.09(-1.29%)
May 24, 2019
7.021
7.045
6.961
7.027
139,667
+0.03(+0.43%)
May 23, 2019
6.961
7.003
6.943
6.997
152,021
+0.01(+0.09%)
May 22, 2019
6.931
7.021
6.931
6.991
123,211
+0.04(+0.52%)
May 21, 2019
7.129
7.129
6.943
6.955
277,415
-0.16(-2.30%)
May 20, 2019
6.945
7.142
6.945
7.119
287,179
+0.16(+2.24%)
May 17, 2019
6.969
7.047
6.951
6.963
192,918
-0.07(-0.94%)
May 16, 2019
6.933
7.047
6.891
7.029
256,667
+0.10(+1.38%)
May 15, 2019
7.125
7.154
6.861
6.933
832,121
-0.23(-3.18%)
May 14, 2019
7.208
7.334
7.148
7.160
298,052
-0.05(-0.66%)
May 13, 2019
7.286
7.346
7.142
7.208
314,170
-0.13(-1.71%)
May 10, 2019
7.310
7.358
7.304
7.334
163,688
+0.02(+0.33%)
May 09, 2019
7.376
7.388
7.274
7.310
176,130
-0.07(-0.89%)
May 08, 2019
7.382
7.450
7.364
7.376
108,658
-0.01(-0.16%)
May 07, 2019
7.442
7.478
7.346
7.388
203,572
-0.07(-0.88%)
May 06, 2019
7.406
7.508
7.394
7.454
135,593
+0.00(+0.00%)
May 03, 2019
7.406
7.508
7.406
7.454
213,796
+0.04(+0.57%)
May 02, 2019
7.442
7.477
7.376
7.412
121,715
-0.02(-0.32%)
May 01, 2019
7.526
7.526
7.430
7.436
183,532
-0.06(-0.80%)
Apr 30, 2019
7.520
7.520
7.400
7.496
175,657
-0.01(-0.08%)
Apr 29, 2019
7.484
7.526
7.466
7.502
136,958
+0.03(+0.40%)
Apr 26, 2019
7.370
7.478
7.369
7.472
175,213
+0.10(+1.30%)
Apr 25, 2019
7.400
7.430
7.262
7.376
246,393
-0.03(-0.40%)
Apr 24, 2019
7.406
7.466
7.406
7.406
143,768
+0.00(+0.00%)
Apr 23, 2019
7.400
7.478
7.394
7.406
167,812
-0.01(-0.16%)
Apr 22, 2019
7.364
7.454
7.364
7.418
226,459
+0.05(+0.65%)
Apr 18, 2019
7.484
7.537
7.370
7.370
292,300
-0.12(-1.61%)
Apr 17, 2019
7.545
7.562
7.455
7.491
195,550
-0.04(-0.47%)
Apr 16, 2019
7.443
7.562
7.431
7.527
301,628
+0.08(+1.12%)
Apr 15, 2019
7.396
7.443
7.378
7.443
179,859
+0.08(+1.05%)
Apr 12, 2019
7.467
7.468
7.324
7.366
282,636
-0.09(-1.20%)
Apr 11, 2019
7.342
7.461
7.334
7.455
354,379
+0.14(+1.87%)
Apr 10, 2019
7.217
7.324
7.217
7.318
243,922
+0.11(+1.49%)
Apr 09, 2019
7.211
7.253
7.205
7.211
193,104
+0.00(+0.00%)
Apr 08, 2019
7.187
7.223
7.158
7.211
218,930
+0.01(+0.17%)
Apr 05, 2019
7.152
7.199
7.138
7.199
137,707
+0.05(+0.75%)
Apr 04, 2019
7.146
7.181
7.128
7.146
183,653
-0.01(-0.17%)
Apr 03, 2019
7.146
7.157
7.092
7.157
222,550
+0.02(+0.25%)
Apr 02, 2019
7.032
7.146
7.009
7.140
270,263
+0.11(+1.61%)
Apr 01, 2019
6.979
7.044
6.949
7.026
375,745
+0.12(+1.72%)
Mar 29, 2019
6.967
6.996
6.901
6.907
237,629
-0.06(-0.85%)
Mar 28, 2019
7.003
7.032
6.907
6.967
418,215
-0.01(-0.17%)
Mar 27, 2019
6.901
7.003
6.901
6.979
201,061
+0.08(+1.21%)
Mar 26, 2019
6.895
6.973
6.890
6.895
163,366
+0.02(+0.35%)
Mar 25, 2019
6.913
6.931
6.842
6.872
206,466
-0.04(-0.52%)
Mar 22, 2019
6.961
7.003
6.895
6.907
187,752
-0.05(-0.77%)
Mar 21, 2019
6.937
7.021
6.937
6.961
128,632
+0.01(+0.17%)
Mar 20, 2019
7.015
7.026
6.937
6.949
169,978
-0.05(-0.68%)
Mar 19, 2019
7.110
7.116
6.985
6.997
242,024
-0.08(-1.11%)
Mar 18, 2019
7.022
7.075
6.998
7.075
270,796
+0.07(+0.93%)
Mar 15, 2019
6.957
7.010
6.957
7.010
383,735
+0.05(+0.68%)
Mar 14, 2019
6.957
6.975
6.945
6.963
171,547
+0.02(+0.26%)
Mar 13, 2019
6.868
6.963
6.868
6.945
153,580
+0.08(+1.21%)
Mar 12, 2019
6.975
6.975
6.838
6.862
143,279
-0.09(-1.36%)
Mar 11, 2019
6.815
6.992
6.812
6.957
245,815
+0.18(+2.62%)
Mar 08, 2019
6.726
6.827
6.726
6.779
90,191
+0.02(+0.35%)
Mar 07, 2019
6.773
6.797
6.714
6.756
138,884
-0.01(-0.17%)
Mar 06, 2019
6.779
6.809
6.750
6.767
122,442
-0.04(-0.61%)
Mar 05, 2019
6.921
6.921
6.750
6.809
254,646
-0.11(-1.54%)
Mar 04, 2019
6.963
6.975
6.850
6.915
218,673
-0.02(-0.26%)
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
.