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 (%)
Sep 30, 2020
6.306
6.333
6.170
6.170
257,279
-0.07(-1.09%)
Sep 29, 2020
6.340
6.387
6.231
6.238
198,620
-0.12(-1.81%)
Sep 28, 2020
6.191
6.408
6.177
6.353
423,150
+0.20(+3.31%)
Sep 25, 2020
6.055
6.164
6.055
6.150
147,922
+0.09(+1.57%)
Sep 24, 2020
6.082
6.136
6.020
6.055
201,577
-0.03(-0.45%)
Sep 23, 2020
6.225
6.265
6.062
6.082
252,595
-0.15(-2.39%)
Sep 22, 2020
6.204
6.279
6.204
6.231
198,072
+0.02(+0.33%)
Sep 21, 2020
6.251
6.258
6.157
6.211
317,759
-0.04(-0.65%)
Sep 18, 2020
6.265
6.346
6.224
6.251
456,819
-0.01(-0.11%)
Sep 17, 2020
6.198
6.319
6.191
6.258
191,716
+0.06(+0.98%)
Sep 16, 2020
6.224
6.325
6.198
6.198
190,578
-0.01(-0.22%)
Sep 15, 2020
6.278
6.366
6.204
6.211
231,031
-0.03(-0.43%)
Sep 14, 2020
6.204
6.319
6.191
6.238
151,585
+0.06(+0.98%)
Sep 11, 2020
6.184
6.245
6.098
6.177
248,174
-0.01(-0.11%)
Sep 10, 2020
6.298
6.352
6.144
6.184
289,096
-0.09(-1.39%)
Sep 09, 2020
6.258
6.319
6.204
6.272
216,932
+0.01(+0.22%)
Sep 08, 2020
6.171
6.298
6.076
6.258
281,224
+0.05(+0.76%)
Sep 04, 2020
6.251
6.298
6.029
6.211
458,305
-0.05(-0.75%)
Sep 03, 2020
6.386
6.393
6.258
6.258
308,147
-0.09(-1.38%)
Sep 02, 2020
6.325
6.359
6.224
6.346
231,343
+0.01(+0.21%)
Sep 01, 2020
6.346
6.366
6.231
6.332
307,192
+0.01(+0.21%)
Aug 31, 2020
6.312
6.473
6.278
6.319
426,709
+0.00(+0.00%)
Aug 28, 2020
6.278
6.339
6.238
6.319
214,886
+0.05(+0.86%)
Aug 27, 2020
6.231
6.386
6.224
6.265
202,436
+0.01(+0.11%)
Aug 26, 2020
6.393
6.393
6.198
6.258
395,592
-0.12(-1.90%)
Aug 25, 2020
6.494
6.494
6.332
6.379
212,817
-0.09(-1.46%)
Aug 24, 2020
6.386
6.473
6.332
6.473
281,085
+0.09(+1.42%)
Aug 21, 2020
6.433
6.433
6.272
6.383
267,939
-0.02(-0.37%)
Aug 20, 2020
6.413
6.446
6.366
6.406
209,884
+0.00(+0.00%)
Aug 19, 2020
6.406
6.453
6.379
6.406
271,541
-0.01(-0.10%)
Aug 18, 2020
6.513
6.520
6.386
6.413
239,321
-0.10(-1.54%)
Aug 17, 2020
6.546
6.546
6.460
6.513
236,830
-0.01(-0.15%)
Aug 14, 2020
6.440
6.566
6.440
6.523
193,412
+0.07(+1.09%)
Aug 13, 2020
6.466
6.573
6.440
6.453
269,348
+0.00(+0.00%)
Aug 12, 2020
6.500
6.560
6.379
6.453
166,251
+0.04(+0.62%)
Aug 11, 2020
6.500
6.587
6.413
6.413
252,189
-0.03(-0.52%)
Aug 10, 2020
6.373
6.513
6.373
6.446
318,020
+0.08(+1.26%)
Aug 07, 2020
6.232
6.379
6.229
6.366
172,903
+0.12(+1.93%)
Aug 06, 2020
6.219
6.339
6.219
6.246
206,668
-0.03(-0.43%)
Aug 05, 2020
6.232
6.353
6.232
6.273
281,596
+0.05(+0.86%)
Aug 04, 2020
6.132
6.259
6.112
6.219
272,839
+0.05(+0.76%)
Aug 03, 2020
6.152
6.279
6.092
6.172
379,191
+0.02(+0.33%)
Jul 31, 2020
6.266
6.296
6.106
6.152
401,944
-0.09(-1.39%)
Jul 30, 2020
6.239
6.246
6.119
6.239
482,750
-0.05(-0.74%)
Jul 29, 2020
6.420
6.433
6.112
6.286
942,828
-0.37(-5.52%)
Jul 28, 2020
6.667
6.687
6.587
6.653
210,936
+0.01(+0.10%)
Jul 27, 2020
6.747
6.780
6.587
6.647
237,497
-0.10(-1.49%)
Jul 24, 2020
6.774
6.813
6.740
6.747
185,927
-0.05(-0.69%)
Jul 23, 2020
6.827
6.860
6.673
6.794
202,716
-0.03(-0.39%)
Jul 22, 2020
6.800
6.820
6.694
6.820
311,233
+0.07(+1.08%)
Jul 21, 2020
6.681
6.827
6.674
6.747
306,951
+0.10(+1.50%)
Jul 20, 2020
6.635
6.767
6.575
6.648
322,908
+0.04(+0.65%)
Jul 17, 2020
6.648
6.671
6.595
6.605
236,640
+0.01(+0.15%)
Jul 16, 2020
6.535
6.674
6.449
6.595
261,655
+0.07(+1.12%)
Jul 15, 2020
6.489
6.548
6.389
6.522
505,352
+0.07(+1.13%)
Jul 14, 2020
6.429
6.469
6.309
6.449
382,139
+0.04(+0.62%)
Jul 13, 2020
6.475
6.522
6.316
6.409
702,174
+0.00(+0.05%)
Jul 10, 2020
6.236
6.462
6.230
6.406
285,325
+0.17(+2.71%)
Jul 09, 2020
6.416
6.416
6.217
6.236
377,616
-0.21(-3.19%)
Jul 08, 2020
6.396
6.528
6.343
6.442
297,274
+0.00(+0.00%)
Jul 07, 2020
6.595
6.601
6.363
6.442
395,729
-0.19(-2.80%)
Jul 06, 2020
6.734
6.767
6.522
6.628
434,240
-0.05(-0.79%)
Jul 02, 2020
6.867
6.867
6.641
6.681
222,020
-0.09(-1.27%)
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
.