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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 29, 2020
7.273
7.412
7.195
7.293
304,576
+0.05(+0.64%)
May 28, 2020
7.490
7.523
7.142
7.247
405,139
-0.20(-2.65%)
May 27, 2020
7.398
7.510
7.326
7.444
304,251
+0.19(+2.63%)
May 26, 2020
7.234
7.392
7.221
7.254
299,841
+0.19(+2.70%)
May 22, 2020
6.991
7.116
6.945
7.063
232,044
+0.05(+0.66%)
May 21, 2020
6.971
7.102
6.958
7.017
217,479
+0.07(+0.95%)
May 20, 2020
6.728
7.024
6.728
6.951
302,258
+0.24(+3.63%)
May 19, 2020
6.872
6.885
6.655
6.708
474,195
-0.09(-1.35%)
May 18, 2020
6.813
6.971
6.734
6.800
501,562
+0.08(+1.17%)
May 15, 2020
6.675
6.852
6.499
6.721
390,716
+0.10(+1.48%)
May 14, 2020
6.257
6.714
6.055
6.623
527,988
+0.25(+4.00%)
May 13, 2020
7.185
7.270
6.362
6.368
863,705
-0.78(-10.88%)
May 12, 2020
7.211
7.342
7.087
7.146
384,862
-0.05(-0.73%)
May 11, 2020
7.250
7.342
7.100
7.198
322,610
-0.07(-0.90%)
May 08, 2020
7.204
7.322
7.191
7.263
228,274
+0.12(+1.74%)
May 07, 2020
7.139
7.322
7.048
7.139
320,743
+0.16(+2.25%)
May 06, 2020
6.734
7.087
6.649
6.982
313,868
+0.29(+4.29%)
May 05, 2020
6.839
7.093
6.584
6.695
457,434
-0.07(-0.97%)
May 04, 2020
6.917
6.923
6.610
6.760
308,924
-0.14(-1.99%)
May 01, 2020
7.178
7.178
6.819
6.897
288,750
-0.36(-4.95%)
Apr 30, 2020
7.119
7.283
6.910
7.257
263,857
+0.16(+2.21%)
Apr 29, 2020
7.126
7.283
7.061
7.100
229,896
+0.24(+3.43%)
Apr 28, 2020
7.061
7.342
6.832
6.865
340,227
-0.13(-1.87%)
Apr 27, 2020
6.806
7.335
6.806
6.995
604,576
+0.33(+5.00%)
Apr 24, 2020
6.296
6.688
6.277
6.662
309,265
+0.37(+5.81%)
Apr 23, 2020
6.290
6.421
6.179
6.296
287,807
+0.03(+0.52%)
Apr 22, 2020
6.374
6.471
6.218
6.264
231,548
-0.02(-0.31%)
Apr 21, 2020
6.212
6.471
6.134
6.283
288,049
-0.05(-0.82%)
Apr 20, 2020
6.393
6.620
6.296
6.335
326,980
-0.12(-1.91%)
Apr 17, 2020
6.536
6.770
6.342
6.458
485,637
+0.25(+3.97%)
Apr 16, 2020
6.316
6.432
6.076
6.212
346,824
-0.10(-1.64%)
Apr 15, 2020
6.381
6.491
6.108
6.316
386,193
-0.05(-0.71%)
Apr 14, 2020
6.244
6.471
6.173
6.361
311,682
+0.23(+3.70%)
Apr 13, 2020
6.160
6.238
5.790
6.134
521,092
-0.01(-0.11%)
Apr 09, 2020
6.115
6.543
5.966
6.141
695,067
+0.23(+3.95%)
Apr 08, 2020
5.661
6.167
5.661
5.907
487,171
+0.26(+4.59%)
Apr 07, 2020
5.298
5.765
5.298
5.648
499,447
+0.57(+11.24%)
Apr 06, 2020
4.740
5.110
4.675
5.077
864,679
+0.49(+10.75%)
Apr 03, 2020
4.630
4.675
4.377
4.584
603,460
-0.08(-1.81%)
Apr 02, 2020
4.727
4.844
4.558
4.669
406,565
-0.03(-0.69%)
Apr 01, 2020
4.863
4.980
4.636
4.701
748,184
-0.39(-7.64%)
Mar 31, 2020
5.058
5.265
4.999
5.090
444,101
+0.13(+2.61%)
Mar 30, 2020
5.479
5.479
4.902
4.960
723,741
-0.44(-8.16%)
Mar 27, 2020
5.239
5.836
5.220
5.401
758,759
-0.05(-0.95%)
Mar 26, 2020
5.090
6.154
5.090
5.453
886,908
+0.46(+9.22%)
Mar 25, 2020
4.721
5.790
4.708
4.993
882,019
+0.31(+6.65%)
Mar 24, 2020
4.604
4.850
4.539
4.682
502,143
+0.46(+10.91%)
Mar 23, 2020
4.967
4.967
4.221
4.221
986,470
-0.78(-15.67%)
Mar 20, 2020
5.168
5.408
4.941
5.006
637,851
-0.16(-3.02%)
Mar 19, 2020
4.798
5.375
4.169
5.161
944,768
+0.29(+5.85%)
Mar 18, 2020
5.454
5.479
4.497
4.876
1,521,549
-0.58(-10.71%)
Mar 17, 2020
5.596
5.930
5.461
5.461
806,255
+0.00(+0.00%)
Mar 16, 2020
5.512
5.782
5.461
5.461
580,779
-0.67(-10.99%)
Mar 13, 2020
5.962
6.418
5.962
6.135
599,894
+0.41(+7.18%)
Mar 12, 2020
5.885
5.885
5.384
5.724
894,918
-0.67(-10.54%)
Mar 11, 2020
6.739
6.746
6.354
6.399
649,937
-0.39(-5.77%)
Mar 10, 2020
6.842
7.054
6.617
6.791
448,378
+0.05(+0.76%)
Mar 09, 2020
7.183
7.228
6.669
6.739
853,958
-0.79(-10.49%)
Mar 06, 2020
7.607
7.709
7.420
7.529
487,355
-0.30(-3.78%)
Mar 05, 2020
7.780
7.921
7.748
7.825
316,529
-0.15(-1.93%)
Mar 04, 2020
7.902
8.011
7.767
7.979
310,123
+0.26(+3.33%)
Mar 03, 2020
7.864
7.979
7.658
7.722
449,159
-0.10(-1.31%)
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
.