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 (%)
Aug 31, 2020
6.348
6.510
6.314
6.354
424,307
+0.00(+0.00%)
Aug 28, 2020
6.314
6.375
6.273
6.354
213,676
+0.05(+0.86%)
Aug 27, 2020
6.266
6.422
6.260
6.300
201,296
+0.01(+0.11%)
Aug 26, 2020
6.429
6.429
6.233
6.294
393,365
-0.12(-1.90%)
Aug 25, 2020
6.530
6.530
6.368
6.415
211,619
-0.09(-1.46%)
Aug 24, 2020
6.422
6.510
6.368
6.510
279,502
+0.09(+1.42%)
Aug 21, 2020
6.469
6.469
6.307
6.419
266,430
-0.02(-0.37%)
Aug 20, 2020
6.449
6.483
6.402
6.442
208,702
+0.00(+0.00%)
Aug 19, 2020
6.442
6.489
6.416
6.442
270,012
-0.01(-0.10%)
Aug 18, 2020
6.550
6.557
6.422
6.449
237,973
-0.10(-1.54%)
Aug 17, 2020
6.583
6.583
6.496
6.550
235,496
-0.01(-0.15%)
Aug 14, 2020
6.476
6.604
6.476
6.560
192,323
+0.07(+1.09%)
Aug 13, 2020
6.503
6.610
6.476
6.489
267,831
+0.00(+0.00%)
Aug 12, 2020
6.536
6.597
6.416
6.489
165,315
+0.04(+0.62%)
Aug 11, 2020
6.536
6.624
6.449
6.449
250,769
-0.03(-0.52%)
Aug 10, 2020
6.409
6.550
6.409
6.483
316,229
+0.08(+1.26%)
Aug 07, 2020
6.268
6.416
6.264
6.402
171,930
+0.12(+1.93%)
Aug 06, 2020
6.254
6.375
6.254
6.281
205,505
-0.03(-0.43%)
Aug 05, 2020
6.268
6.389
6.268
6.308
280,011
+0.05(+0.86%)
Aug 04, 2020
6.167
6.295
6.147
6.254
271,302
+0.05(+0.76%)
Aug 03, 2020
6.187
6.315
6.127
6.207
377,057
+0.02(+0.33%)
Jul 31, 2020
6.301
6.332
6.140
6.187
399,682
-0.09(-1.39%)
Jul 30, 2020
6.274
6.281
6.154
6.274
480,032
-0.05(-0.74%)
Jul 29, 2020
6.456
6.469
6.147
6.321
937,520
-0.37(-5.52%)
Jul 28, 2020
6.704
6.725
6.624
6.691
209,748
+0.01(+0.10%)
Jul 27, 2020
6.785
6.819
6.624
6.684
236,160
-0.10(-1.49%)
Jul 24, 2020
6.812
6.851
6.778
6.785
184,880
-0.05(-0.69%)
Jul 23, 2020
6.866
6.899
6.711
6.832
201,575
-0.03(-0.39%)
Jul 22, 2020
6.839
6.859
6.732
6.859
309,481
+0.07(+1.08%)
Jul 21, 2020
6.719
6.866
6.712
6.786
305,223
+0.10(+1.50%)
Jul 20, 2020
6.672
6.806
6.612
6.685
321,091
+0.04(+0.65%)
Jul 17, 2020
6.685
6.709
6.632
6.642
235,308
+0.01(+0.15%)
Jul 16, 2020
6.572
6.712
6.485
6.632
260,182
+0.07(+1.12%)
Jul 15, 2020
6.525
6.585
6.425
6.559
502,507
+0.07(+1.13%)
Jul 14, 2020
6.465
6.505
6.345
6.485
379,988
+0.04(+0.62%)
Jul 13, 2020
6.512
6.559
6.352
6.445
698,221
+0.00(+0.05%)
Jul 10, 2020
6.272
6.499
6.265
6.442
283,718
+0.17(+2.71%)
Jul 09, 2020
6.452
6.452
6.252
6.272
375,490
-0.21(-3.19%)
Jul 08, 2020
6.432
6.565
6.379
6.479
295,601
+0.00(+0.00%)
Jul 07, 2020
6.632
6.639
6.399
6.479
393,501
-0.19(-2.80%)
Jul 06, 2020
6.772
6.806
6.559
6.665
431,795
-0.05(-0.79%)
Jul 02, 2020
6.906
6.906
6.679
6.719
220,770
-0.09(-1.27%)
Jul 01, 2020
6.832
6.932
6.752
6.806
317,685
-0.03(-0.39%)
Jun 30, 2020
6.839
6.932
6.772
6.832
233,512
+0.03(+0.39%)
Jun 29, 2020
6.766
6.839
6.652
6.806
241,327
+0.07(+1.09%)
Jun 26, 2020
6.719
6.799
6.649
6.732
228,114
-0.05(-0.69%)
Jun 25, 2020
6.665
6.779
6.572
6.779
174,888
+0.11(+1.60%)
Jun 24, 2020
6.859
6.866
6.519
6.672
499,483
-0.21(-3.10%)
Jun 23, 2020
7.079
7.139
6.852
6.886
483,064
-0.17(-2.46%)
Jun 22, 2020
7.132
7.132
6.946
7.059
220,206
-0.09(-1.21%)
Jun 19, 2020
7.239
7.279
7.079
7.146
182,101
+0.03(+0.47%)
Jun 18, 2020
7.146
7.326
7.106
7.112
271,307
-0.05(-0.65%)
Jun 17, 2020
7.345
7.351
7.159
7.159
312,473
-0.11(-1.55%)
Jun 16, 2020
7.391
7.411
7.206
7.272
334,214
+0.13(+1.76%)
Jun 15, 2020
6.967
7.444
6.967
7.146
447,766
+0.03(+0.47%)
Jun 12, 2020
7.272
7.272
6.927
7.113
298,392
+0.34(+4.99%)
Jun 11, 2020
6.629
6.980
6.576
6.775
605,871
-0.33(-4.66%)
Jun 10, 2020
7.464
7.484
7.086
7.106
578,585
-0.38(-5.05%)
Jun 09, 2020
7.365
7.510
7.325
7.484
287,375
-0.01(-0.09%)
Jun 08, 2020
7.378
7.537
7.378
7.491
509,325
+0.11(+1.53%)
Jun 05, 2020
7.451
7.524
7.232
7.378
755,032
-0.09(-1.24%)
Jun 04, 2020
7.536
7.569
7.444
7.471
441,023
-0.03(-0.44%)
Jun 03, 2020
7.484
7.569
7.438
7.504
392,609
+0.06(+0.80%)
Jun 02, 2020
7.484
7.523
7.359
7.444
379,874
+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
.