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
)
14.16
+0.07 (+0.49%)
Streaming Delayed Price
Updated: 3:45 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 (%)
Jul 31, 2018
6.562
6.562
6.342
6.365
746,255
-0.20(-3.09%)
Jul 30, 2018
6.618
6.632
6.523
6.568
244,957
-0.04(-0.60%)
Jul 27, 2018
6.697
6.708
6.596
6.607
211,448
-0.07(-1.10%)
Jul 26, 2018
6.680
6.703
6.658
6.680
116,699
-0.01(-0.08%)
Jul 25, 2018
6.630
6.697
6.630
6.686
165,464
+0.05(+0.68%)
Jul 24, 2018
6.618
6.731
6.618
6.641
172,590
+0.04(+0.60%)
Jul 23, 2018
6.731
6.759
6.596
6.601
275,602
-0.11(-1.60%)
Jul 20, 2018
6.753
6.691
6.708
161,801
-0.03(-0.50%)
Jul 19, 2018
6.815
6.827
6.720
6.742
144,812
-0.05(-0.69%)
Jul 18, 2018
6.705
6.806
6.705
6.789
333,173
+0.10(+1.42%)
Jul 17, 2018
6.638
6.694
6.615
6.694
168,329
+0.06(+0.84%)
Jul 16, 2018
6.610
6.638
6.604
6.638
147,581
+0.04(+0.59%)
Jul 13, 2018
6.621
6.621
6.587
6.598
71,201
-0.02(-0.25%)
Jul 12, 2018
6.587
6.638
6.576
6.615
138,012
+0.04(+0.68%)
Jul 11, 2018
6.565
6.621
6.554
6.570
140,977
-0.02(-0.26%)
Jul 10, 2018
6.655
6.655
6.582
6.587
191,668
-0.07(-1.01%)
Jul 09, 2018
6.694
6.711
6.632
6.655
246,645
-0.02(-0.34%)
Jul 06, 2018
6.727
6.732
6.666
6.677
209,726
-0.07(-1.08%)
Jul 05, 2018
6.671
6.755
6.660
6.750
300,915
+0.09(+1.35%)
Jul 03, 2018
6.660
6.660
6.660
0
+0.01(+0.08%)
Jul 02, 2018
6.593
6.666
6.559
6.655
179,634
+0.06(+0.93%)
Jun 29, 2018
6.660
6.665
6.554
6.593
226,330
-0.04(-0.59%)
Jun 28, 2018
6.615
6.660
6.548
6.632
400,164
+0.03(+0.38%)
Jun 27, 2018
6.621
6.677
6.593
6.607
227,735
-0.01(-0.13%)
Jun 26, 2018
6.526
6.649
6.507
6.615
183,916
+0.08(+1.29%)
Jun 25, 2018
6.643
6.649
6.526
6.531
321,202
-0.12(-1.77%)
Jun 22, 2018
6.559
6.688
6.559
6.649
273,420
+0.11(+1.71%)
Jun 21, 2018
6.615
6.655
6.531
6.537
260,959
-0.11(-1.60%)
Jun 20, 2018
6.660
6.750
6.638
6.643
237,501
-0.02(-0.25%)
Jun 19, 2018
6.722
6.760
6.638
6.660
212,395
-0.09(-1.35%)
Jun 18, 2018
6.673
6.829
6.652
6.751
397,924
+0.07(+1.08%)
Jun 15, 2018
6.699
6.629
6.679
217,243
+0.02(+0.33%)
Jun 14, 2018
6.640
6.690
6.607
6.657
248,432
+0.02(+0.25%)
Jun 13, 2018
6.568
6.651
6.554
6.640
186,736
+0.10(+1.53%)
Jun 12, 2018
6.562
6.595
6.534
6.540
210,129
-0.01(-0.09%)
Jun 11, 2018
6.517
6.545
6.506
6.545
281,236
+0.04(+0.69%)
Jun 08, 2018
6.490
6.590
6.467
6.501
315,721
+0.01(+0.09%)
Jun 07, 2018
6.384
6.495
6.368
6.495
301,105
+0.13(+2.01%)
Jun 06, 2018
6.356
6.378
6.322
6.367
250,962
+0.01(+0.09%)
Jun 05, 2018
6.395
6.400
6.317
6.361
296,543
-0.07(-1.04%)
Jun 04, 2018
6.373
6.428
6.323
6.428
402,113
+0.09(+1.49%)
Jun 01, 2018
6.378
6.394
6.295
6.334
312,974
-0.02(-0.35%)
May 31, 2018
6.373
6.385
6.296
6.356
263,029
-0.01(-0.17%)
May 30, 2018
6.340
6.384
6.284
6.367
274,697
+0.04(+0.70%)
May 29, 2018
6.345
6.401
6.296
6.323
282,727
-0.02(-0.26%)
May 25, 2018
6.340
6.340
6.340
0
-0.03(-0.44%)
May 24, 2018
6.401
6.401
6.306
6.367
194,095
-0.03(-0.43%)
May 23, 2018
6.340
6.423
6.317
6.395
342,601
+0.03(+0.44%)
May 22, 2018
6.329
6.367
6.281
6.367
241,692
+0.04(+0.70%)
May 21, 2018
6.340
6.345
6.257
6.323
345,701
+0.03(+0.41%)
May 18, 2018
6.214
6.303
6.159
6.297
504,125
+0.10(+1.60%)
May 17, 2018
6.060
6.214
6.000
6.198
364,037
+0.13(+2.18%)
May 16, 2018
6.220
6.242
5.405
6.066
1,646,571
-0.14(-2.31%)
May 15, 2018
6.192
6.220
6.159
6.209
587,443
+0.01(+0.18%)
May 14, 2018
6.198
6.253
6.176
6.198
330,303
+0.00(+0.00%)
May 11, 2018
6.181
6.204
6.176
6.198
232,390
+0.01(+0.18%)
May 10, 2018
6.198
6.198
6.159
6.187
188,102
+0.02(+0.27%)
May 09, 2018
6.225
6.225
6.122
6.170
262,411
-0.04(-0.62%)
May 08, 2018
6.247
6.283
6.176
6.209
202,901
-0.06(-0.97%)
May 07, 2018
6.148
6.275
6.143
6.269
386,376
+0.14(+2.25%)
May 04, 2018
6.148
6.165
6.126
6.132
204,168
-0.03(-0.45%)
May 03, 2018
6.121
6.168
6.074
6.159
204,683
+0.04(+0.63%)
May 02, 2018
6.132
6.148
6.104
6.121
231,662
+0.01(+0.18%)
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
.