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
)
14.19
+0.06 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
6.342
6.369
6.205
6.205
255,831
-0.07(-1.09%)
Sep 29, 2020
6.376
6.423
6.267
6.273
197,502
-0.12(-1.81%)
Sep 28, 2020
6.226
6.444
6.212
6.389
420,768
+0.20(+3.31%)
Sep 25, 2020
6.089
6.198
6.089
6.185
147,090
+0.10(+1.57%)
Sep 24, 2020
6.117
6.171
6.055
6.089
200,442
-0.03(-0.45%)
Sep 23, 2020
6.260
6.301
6.096
6.117
251,173
-0.15(-2.39%)
Sep 22, 2020
6.239
6.314
6.239
6.267
196,956
+0.02(+0.33%)
Sep 21, 2020
6.287
6.294
6.192
6.246
315,970
-0.04(-0.65%)
Sep 18, 2020
6.300
6.381
6.260
6.287
454,247
-0.01(-0.11%)
Sep 17, 2020
6.233
6.354
6.226
6.294
190,637
+0.06(+0.98%)
Sep 16, 2020
6.260
6.361
6.233
6.233
189,505
-0.01(-0.22%)
Sep 15, 2020
6.314
6.402
6.239
6.246
229,730
-0.03(-0.43%)
Sep 14, 2020
6.239
6.354
6.226
6.273
150,732
+0.06(+0.98%)
Sep 11, 2020
6.219
6.280
6.132
6.212
246,777
-0.01(-0.11%)
Sep 10, 2020
6.334
6.388
6.178
6.219
287,468
-0.09(-1.39%)
Sep 09, 2020
6.294
6.354
6.239
6.307
215,711
+0.01(+0.22%)
Sep 08, 2020
6.206
6.334
6.111
6.294
279,641
+0.05(+0.76%)
Sep 04, 2020
6.287
6.334
6.063
6.246
455,725
-0.05(-0.75%)
Sep 03, 2020
6.422
6.429
6.294
6.294
306,413
-0.09(-1.38%)
Sep 02, 2020
6.361
6.395
6.260
6.382
230,040
+0.01(+0.21%)
Sep 01, 2020
6.382
6.402
6.266
6.368
305,462
+0.01(+0.21%)
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%)
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
.