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
UNCHANGED
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 (%)
Mar 29, 2019
6.928
6.956
6.863
6.868
238,975
-0.06(-0.85%)
Mar 28, 2019
6.963
6.993
6.868
6.928
420,583
-0.01(-0.17%)
Mar 27, 2019
6.863
6.963
6.863
6.940
202,200
+0.08(+1.21%)
Mar 26, 2019
6.857
6.934
6.851
6.857
164,291
+0.02(+0.35%)
Mar 25, 2019
6.874
6.892
6.803
6.833
207,634
-0.04(-0.52%)
Mar 22, 2019
6.922
6.963
6.857
6.868
188,815
-0.05(-0.77%)
Mar 21, 2019
6.898
6.981
6.898
6.922
129,360
+0.01(+0.17%)
Mar 20, 2019
6.975
6.987
6.898
6.910
170,940
-0.05(-0.68%)
Mar 19, 2019
7.070
7.076
6.945
6.957
243,395
-0.08(-1.11%)
Mar 18, 2019
6.982
7.035
6.959
7.035
272,329
+0.06(+0.93%)
Mar 15, 2019
6.918
6.971
6.918
6.971
385,907
+0.05(+0.68%)
Mar 14, 2019
6.918
6.935
6.906
6.924
172,518
+0.02(+0.26%)
Mar 13, 2019
6.829
6.924
6.829
6.906
154,449
+0.08(+1.21%)
Mar 12, 2019
6.935
6.935
6.800
6.824
144,090
-0.09(-1.36%)
Mar 11, 2019
6.776
6.953
6.773
6.918
247,206
+0.18(+2.62%)
Mar 08, 2019
6.688
6.788
6.688
6.741
90,701
+0.02(+0.35%)
Mar 07, 2019
6.735
6.759
6.676
6.718
139,670
-0.01(-0.18%)
Mar 06, 2019
6.741
6.771
6.712
6.729
123,135
-0.04(-0.61%)
Mar 05, 2019
6.882
6.882
6.712
6.771
256,088
-0.11(-1.54%)
Mar 04, 2019
6.924
6.935
6.812
6.877
219,911
-0.02(-0.26%)
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
.