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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
6.315
6.477
6.281
6.322
426,492
+0.00(+0.00%)
Aug 28, 2020
6.281
6.342
6.241
6.322
214,776
+0.05(+0.86%)
Aug 27, 2020
6.234
6.389
6.228
6.268
202,332
+0.01(+0.11%)
Aug 26, 2020
6.396
6.396
6.201
6.261
395,391
-0.12(-1.90%)
Aug 25, 2020
6.497
6.497
6.335
6.382
212,709
-0.09(-1.46%)
Aug 24, 2020
6.389
6.477
6.335
6.477
280,941
+0.09(+1.42%)
Aug 21, 2020
6.436
6.436
6.275
6.386
267,802
-0.02(-0.37%)
Aug 20, 2020
6.416
6.450
6.369
6.409
209,777
+0.00(+0.00%)
Aug 19, 2020
6.409
6.456
6.383
6.409
271,402
-0.01(-0.10%)
Aug 18, 2020
6.516
6.523
6.389
6.416
239,199
-0.10(-1.54%)
Aug 17, 2020
6.550
6.550
6.463
6.516
236,709
-0.01(-0.15%)
Aug 14, 2020
6.443
6.570
6.443
6.526
193,313
+0.07(+1.09%)
Aug 13, 2020
6.470
6.576
6.443
6.456
269,210
+0.00(+0.00%)
Aug 12, 2020
6.503
6.563
6.383
6.456
166,166
+0.04(+0.62%)
Aug 11, 2020
6.503
6.590
6.416
6.416
252,060
-0.03(-0.52%)
Aug 10, 2020
6.376
6.516
6.376
6.450
317,857
+0.08(+1.26%)
Aug 07, 2020
6.236
6.383
6.232
6.369
172,815
+0.12(+1.93%)
Aug 06, 2020
6.222
6.343
6.222
6.249
206,563
-0.03(-0.43%)
Aug 05, 2020
6.236
6.356
6.236
6.276
281,452
+0.05(+0.86%)
Aug 04, 2020
6.135
6.262
6.115
6.222
272,699
+0.05(+0.76%)
Aug 03, 2020
6.155
6.282
6.095
6.175
378,998
+0.02(+0.33%)
Jul 31, 2020
6.269
6.299
6.109
6.155
401,739
-0.09(-1.39%)
Jul 30, 2020
6.242
6.249
6.122
6.242
482,503
-0.05(-0.74%)
Jul 29, 2020
6.423
6.436
6.115
6.289
942,347
-0.37(-5.52%)
Jul 28, 2020
6.670
6.690
6.590
6.657
210,828
+0.01(+0.10%)
Jul 27, 2020
6.750
6.784
6.590
6.650
237,376
-0.10(-1.49%)
Jul 24, 2020
6.777
6.816
6.744
6.750
185,832
-0.05(-0.69%)
Jul 23, 2020
6.830
6.864
6.677
6.797
202,613
-0.03(-0.39%)
Jul 22, 2020
6.804
6.824
6.698
6.824
311,074
+0.07(+1.08%)
Jul 21, 2020
6.684
6.830
6.678
6.751
306,794
+0.10(+1.50%)
Jul 20, 2020
6.638
6.771
6.578
6.651
322,744
+0.04(+0.65%)
Jul 17, 2020
6.651
6.674
6.598
6.608
236,519
+0.01(+0.15%)
Jul 16, 2020
6.538
6.678
6.452
6.598
261,521
+0.07(+1.12%)
Jul 15, 2020
6.492
6.552
6.392
6.525
505,095
+0.07(+1.13%)
Jul 14, 2020
6.432
6.472
6.313
6.452
381,945
+0.04(+0.62%)
Jul 13, 2020
6.479
6.525
6.319
6.412
701,816
+0.00(+0.05%)
Jul 10, 2020
6.240
6.465
6.233
6.409
285,179
+0.17(+2.71%)
Jul 09, 2020
6.419
6.419
6.220
6.240
377,424
-0.21(-3.19%)
Jul 08, 2020
6.399
6.532
6.346
6.445
297,123
+0.00(+0.00%)
Jul 07, 2020
6.598
6.605
6.366
6.445
395,527
-0.19(-2.80%)
Jul 06, 2020
6.737
6.771
6.525
6.631
434,018
-0.05(-0.79%)
Jul 02, 2020
6.870
6.870
6.645
6.684
221,906
-0.09(-1.27%)
Jul 01, 2020
6.797
6.897
6.718
6.771
319,321
-0.03(-0.39%)
Jun 30, 2020
6.804
6.897
6.737
6.797
234,715
+0.03(+0.39%)
Jun 29, 2020
6.731
6.804
6.618
6.771
242,570
+0.07(+1.09%)
Jun 26, 2020
6.684
6.764
6.615
6.698
229,288
-0.05(-0.69%)
Jun 25, 2020
6.631
6.744
6.538
6.744
175,788
+0.11(+1.60%)
Jun 24, 2020
6.824
6.830
6.485
6.638
502,055
-0.21(-3.10%)
Jun 23, 2020
7.043
7.103
6.817
6.850
485,551
-0.17(-2.46%)
Jun 22, 2020
7.096
7.096
6.910
7.023
221,340
-0.09(-1.21%)
Jun 19, 2020
7.202
7.242
7.043
7.109
183,039
+0.03(+0.47%)
Jun 18, 2020
7.109
7.288
7.069
7.076
272,704
-0.05(-0.65%)
Jun 17, 2020
7.307
7.314
7.122
7.122
314,082
-0.11(-1.55%)
Jun 16, 2020
7.353
7.373
7.169
7.235
335,935
+0.13(+1.76%)
Jun 15, 2020
6.931
7.406
6.931
7.109
450,072
+0.03(+0.47%)
Jun 12, 2020
7.235
7.235
6.892
7.076
299,928
+0.34(+4.99%)
Jun 11, 2020
6.595
6.944
6.542
6.740
608,990
-0.33(-4.66%)
Jun 10, 2020
7.426
7.446
7.050
7.070
581,564
-0.38(-5.05%)
Jun 09, 2020
7.327
7.472
7.287
7.446
288,855
-0.01(-0.09%)
Jun 08, 2020
7.340
7.498
7.340
7.452
511,947
+0.11(+1.53%)
Jun 05, 2020
7.413
7.485
7.195
7.340
758,920
-0.09(-1.24%)
Jun 04, 2020
7.498
7.531
7.406
7.432
443,294
-0.03(-0.44%)
Jun 03, 2020
7.446
7.531
7.400
7.465
394,630
+0.06(+0.80%)
Jun 02, 2020
7.446
7.485
7.321
7.406
381,830
+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
.