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, 2021
10.85
10.98
10.82
10.95
155,016
+0.09(+0.87%)
Aug 30, 2021
10.91
10.93
10.77
10.85
126,030
+0.00(+0.00%)
Aug 27, 2021
10.76
10.95
10.75
10.85
97,578
+0.15(+1.43%)
Aug 26, 2021
10.78
10.78
10.64
10.70
102,172
-0.04(-0.41%)
Aug 25, 2021
10.66
10.79
10.62
10.74
111,552
+0.12(+1.10%)
Aug 24, 2021
10.64
10.66
10.57
10.62
117,055
+0.04(+0.34%)
Aug 23, 2021
10.52
10.68
10.52
10.59
141,673
+0.07(+0.69%)
Aug 20, 2021
10.41
10.60
10.20
10.52
131,214
+0.18(+1.70%)
Aug 19, 2021
10.67
10.67
10.33
10.34
213,461
-0.36(-3.40%)
Aug 18, 2021
10.78
10.88
10.69
10.70
115,374
-0.07(-0.67%)
Aug 17, 2021
10.95
10.97
10.69
10.78
167,787
-0.20(-1.79%)
Aug 16, 2021
10.91
10.96
10.90
10.97
138,382
-0.02(-0.20%)
Aug 13, 2021
10.90
11.07
10.89
10.99
174,204
+0.11(+1.00%)
Aug 12, 2021
10.79
10.88
10.76
10.88
95,987
+0.08(+0.74%)
Aug 11, 2021
10.83
10.87
10.72
10.80
184,264
+0.04(+0.34%)
Aug 10, 2021
10.66
10.81
10.58
10.77
284,843
+0.16(+1.51%)
Aug 09, 2021
10.66
10.68
10.61
10.61
85,546
-0.04(-0.34%)
Aug 06, 2021
10.57
10.66
10.55
10.64
95,196
+0.12(+1.10%)
Aug 05, 2021
10.52
10.57
10.43
10.53
120,413
+0.01(+0.07%)
Aug 04, 2021
10.57
10.60
10.52
10.52
135,481
-0.05(-0.48%)
Aug 03, 2021
10.43
10.59
10.35
10.57
189,438
+0.17(+1.61%)
Aug 02, 2021
10.48
10.51
10.41
10.41
111,473
-0.04(-0.42%)
Jul 30, 2021
10.43
10.50
10.39
10.45
118,368
+0.04(+0.35%)
Jul 29, 2021
10.53
10.53
10.39
10.41
102,304
+0.02(+0.21%)
Jul 28, 2021
10.37
10.46
10.33
10.39
91,326
+0.02(+0.21%)
Jul 27, 2021
10.40
10.46
10.33
10.37
100,862
-0.07(-0.70%)
Jul 26, 2021
10.35
10.49
10.32
10.44
110,480
+0.08(+0.77%)
Jul 23, 2021
10.38
10.53
10.35
10.36
214,111
-0.04(-0.42%)
Jul 22, 2021
10.51
10.54
10.37
10.41
72,516
-0.09(-0.90%)
Jul 21, 2021
10.49
10.59
10.42
10.50
108,325
+0.09(+0.83%)
Jul 20, 2021
10.30
10.49
10.24
10.41
130,694
+0.16(+1.55%)
Jul 19, 2021
10.28
10.38
10.04
10.25
208,218
-0.19(-1.80%)
Jul 16, 2021
10.49
10.60
10.43
10.44
115,091
-0.02(-0.21%)
Jul 15, 2021
10.49
10.58
10.41
10.46
242,121
-0.04(-0.34%)
Jul 14, 2021
10.56
10.64
10.46
10.50
144,685
-0.05(-0.48%)
Jul 13, 2021
10.64
10.64
10.51
10.55
96,387
-0.07(-0.68%)
Jul 12, 2021
10.54
10.62
10.50
10.62
100,369
+0.09(+0.82%)
Jul 09, 2021
10.43
10.56
10.41
10.54
110,983
+0.17(+1.60%)
Jul 08, 2021
10.49
10.49
10.27
10.37
199,144
-0.19(-1.78%)
Jul 07, 2021
10.70
10.70
10.53
10.56
133,889
-0.12(-1.15%)
Jul 06, 2021
10.59
10.71
10.52
10.68
207,365
+0.02(+0.20%)
Jul 02, 2021
10.49
10.66
10.49
10.66
164,137
+0.16(+1.52%)
Jul 01, 2021
10.41
10.52
10.38
10.50
78,984
+0.08(+0.76%)
Jun 30, 2021
10.42
10.46
10.40
10.42
152,721
+0.06(+0.56%)
Jun 29, 2021
10.41
10.49
10.35
10.36
101,124
-0.08(-0.76%)
Jun 28, 2021
10.54
10.57
10.40
10.44
122,570
+0.00(+0.00%)
Jun 25, 2021
10.46
10.57
10.40
10.44
150,201
-0.02(-0.21%)
Jun 24, 2021
10.47
10.49
10.38
10.46
278,815
+0.05(+0.49%)
Jun 23, 2021
10.49
10.49
10.38
10.41
82,175
-0.03(-0.28%)
Jun 22, 2021
10.44
10.46
10.37
10.44
84,757
+0.03(+0.28%)
Jun 21, 2021
10.06
10.53
10.06
10.41
217,423
+0.36(+3.60%)
Jun 18, 2021
10.29
10.30
9.986
10.05
492,191
-0.20(-1.97%)
Jun 17, 2021
10.32
10.38
10.13
10.25
186,765
-0.10(-0.98%)
Jun 16, 2021
10.33
10.41
10.17
10.36
203,820
+0.02(+0.21%)
Jun 15, 2021
10.51
10.54
10.23
10.33
291,591
-0.14(-1.31%)
Jun 14, 2021
10.58
10.62
10.40
10.47
337,312
-0.17(-1.56%)
Jun 11, 2021
10.59
10.73
10.55
10.64
232,602
+0.12(+1.16%)
Jun 10, 2021
10.61
10.64
10.51
10.51
177,222
-0.06(-0.54%)
Jun 09, 2021
10.61
10.61
10.49
10.57
204,285
-0.01(-0.14%)
Jun 08, 2021
10.55
10.62
10.48
10.59
176,251
+0.09(+0.82%)
Jun 07, 2021
10.58
10.61
10.42
10.50
172,695
+0.04(+0.34%)
Jun 04, 2021
10.43
10.53
10.41
10.46
214,301
+0.10(+0.97%)
Jun 03, 2021
10.32
10.51
10.26
10.36
262,040
+0.04(+0.35%)
Jun 02, 2021
10.26
10.36
10.23
10.33
212,795
+0.09(+0.91%)
Jun 01, 2021
10.10
10.29
10.10
10.23
243,243
+0.14(+1.42%)
May 28, 2021
10.10
10.16
10.04
10.09
173,258
+0.04(+0.36%)
May 27, 2021
9.997
10.10
9.940
10.05
144,964
+0.11(+1.08%)
May 26, 2021
9.703
10.00
9.703
9.947
118,220
+0.17(+1.76%)
May 25, 2021
9.918
9.990
9.761
9.775
107,293
-0.14(-1.45%)
May 24, 2021
9.890
9.961
9.825
9.918
106,612
+0.07(+0.73%)
May 21, 2021
9.768
9.883
9.768
9.847
119,632
+0.04(+0.44%)
May 20, 2021
9.689
9.818
9.617
9.804
105,413
+0.09(+0.88%)
May 19, 2021
9.639
9.789
9.535
9.718
167,280
+0.03(+0.30%)
May 18, 2021
9.754
9.868
9.682
9.689
139,547
-0.08(-0.81%)
May 17, 2021
9.611
9.839
9.561
9.768
231,933
+0.21(+2.16%)
May 14, 2021
9.661
9.732
9.469
9.561
219,336
+0.09(+0.98%)
May 13, 2021
9.247
9.540
9.247
9.468
226,837
+0.21(+2.31%)
May 12, 2021
9.397
9.440
9.091
9.255
398,620
-0.19(-2.04%)
May 11, 2021
9.625
9.625
9.262
9.447
502,828
-0.31(-3.21%)
May 10, 2021
9.896
9.935
9.754
9.761
236,960
-0.09(-0.87%)
May 07, 2021
9.796
9.925
9.796
9.846
141,816
+0.02(+0.22%)
May 06, 2021
9.889
9.946
9.725
9.825
287,851
-0.09(-0.93%)
May 05, 2021
9.910
9.967
9.882
9.918
133,686
+0.02(+0.22%)
May 04, 2021
10.01
10.07
9.846
9.896
247,687
-0.16(-1.63%)
May 03, 2021
10.21
10.21
9.989
10.06
235,959
-0.09(-0.84%)
Apr 30, 2021
10.26
10.32
10.14
10.15
172,654
-0.13(-1.25%)
Apr 29, 2021
10.25
10.32
10.12
10.27
265,240
+0.06(+0.63%)
Apr 28, 2021
10.12
10.27
10.07
10.21
232,335
+0.14(+1.34%)
Apr 27, 2021
9.996
10.07
9.946
10.07
240,136
+0.11(+1.07%)
Apr 26, 2021
10.02
10.02
9.925
9.967
165,832
-0.04(-0.36%)
Apr 23, 2021
9.982
10.05
9.910
10.00
160,312
+0.06(+0.65%)
Apr 22, 2021
10.10
10.10
9.910
9.939
244,927
-0.12(-1.20%)
Apr 21, 2021
10.09
10.12
9.947
10.06
274,694
+0.02(+0.21%)
Apr 20, 2021
9.996
10.09
9.904
10.04
327,983
+0.04(+0.35%)
Apr 19, 2021
10.03
10.04
9.890
10.00
300,329
+0.02(+0.21%)
Apr 16, 2021
9.876
10.03
9.805
9.982
364,500
+0.19(+1.96%)
Apr 15, 2021
9.663
9.872
9.649
9.791
283,598
+0.17(+1.77%)
Apr 14, 2021
9.578
9.670
9.564
9.620
204,626
+0.04(+0.44%)
Apr 13, 2021
9.578
9.592
9.457
9.578
206,712
+0.05(+0.52%)
Apr 12, 2021
9.443
9.571
9.436
9.528
241,589
+0.01(+0.15%)
Apr 09, 2021
9.436
9.592
9.400
9.514
452,877
+0.13(+1.44%)
Apr 08, 2021
9.337
9.415
9.301
9.379
171,886
+0.09(+0.99%)
Apr 07, 2021
9.223
9.393
9.188
9.287
329,667
+0.08(+0.85%)
Apr 06, 2021
9.017
9.216
8.982
9.209
517,265
+0.23(+2.61%)
Apr 05, 2021
8.868
8.989
8.840
8.975
203,927
+0.09(+1.04%)
Apr 01, 2021
8.705
8.882
8.705
8.882
151,945
+0.21(+2.37%)
Mar 31, 2021
8.783
8.890
8.641
8.677
208,246
-0.10(-1.13%)
Mar 30, 2021
8.833
8.875
8.741
8.776
178,157
+0.04(+0.41%)
Mar 29, 2021
8.705
8.826
8.655
8.741
205,556
+0.04(+0.41%)
Mar 26, 2021
8.606
8.726
8.556
8.705
140,105
+0.11(+1.32%)
Mar 25, 2021
8.514
8.613
8.336
8.592
202,113
+0.06(+0.67%)
Mar 24, 2021
8.627
8.719
8.521
8.535
159,664
-0.03(-0.33%)
Mar 23, 2021
8.691
8.726
8.528
8.563
130,050
-0.11(-1.23%)
Mar 22, 2021
8.670
8.776
8.599
8.670
234,532
+0.00(+0.00%)
Mar 19, 2021
8.634
8.698
8.506
8.670
377,750
-0.01(-0.16%)
Mar 18, 2021
8.932
9.010
8.684
8.684
293,595
-0.21(-2.39%)
Mar 17, 2021
8.854
9.017
8.833
8.897
251,051
+0.00(+0.00%)
Mar 16, 2021
8.988
8.988
8.826
8.897
293,684
-0.04(-0.47%)
Mar 15, 2021
8.819
8.953
8.763
8.939
207,894
+0.18(+2.01%)
Mar 12, 2021
8.734
8.875
8.713
8.763
205,095
+0.09(+1.06%)
Mar 11, 2021
8.593
8.720
8.558
8.671
202,734
+0.08(+0.90%)
Mar 10, 2021
8.600
8.643
8.530
8.593
150,371
+0.03(+0.33%)
Mar 09, 2021
8.530
8.643
8.445
8.565
270,001
+0.07(+0.83%)
Mar 08, 2021
8.424
8.537
8.368
8.495
276,046
-0.01(-0.08%)
Mar 05, 2021
8.516
8.593
8.297
8.502
258,530
-0.01(-0.08%)
Mar 04, 2021
8.572
8.614
8.466
8.509
248,705
-0.05(-0.58%)
Mar 03, 2021
8.551
8.650
8.487
8.558
210,020
+0.01(+0.08%)
Mar 02, 2021
8.459
8.600
8.382
8.551
251,613
+0.09(+1.08%)
Mar 01, 2021
8.452
8.586
8.382
8.459
287,738
+0.08(+1.01%)
Feb 26, 2021
8.368
8.459
8.290
8.375
178,306
+0.05(+0.59%)
Feb 25, 2021
8.382
8.466
8.262
8.325
210,957
-0.12(-1.42%)
Feb 24, 2021
8.283
8.459
8.276
8.445
184,506
+0.20(+2.48%)
Feb 23, 2021
8.304
8.389
8.170
8.241
219,545
-0.16(-1.85%)
Feb 22, 2021
8.353
8.417
8.304
8.396
185,935
+0.01(+0.17%)
Feb 19, 2021
8.396
8.410
8.297
8.382
130,115
+0.04(+0.42%)
Feb 18, 2021
8.332
8.410
8.297
8.346
193,889
-0.02(-0.25%)
Feb 17, 2021
8.424
8.452
8.262
8.368
199,912
-0.03(-0.34%)
Feb 16, 2021
8.438
8.459
8.290
8.396
231,015
+0.02(+0.25%)
Feb 12, 2021
8.332
8.410
8.283
8.375
182,352
+0.05(+0.59%)
Feb 11, 2021
8.297
8.403
8.297
8.325
304,638
+0.06(+0.76%)
Feb 10, 2021
8.171
8.262
8.108
8.262
248,589
+0.14(+1.73%)
Feb 09, 2021
8.213
8.234
8.066
8.122
263,190
-0.06(-0.77%)
Feb 08, 2021
8.171
8.311
8.171
8.185
293,650
+0.01(+0.17%)
Feb 05, 2021
8.185
8.234
8.080
8.171
353,869
+0.15(+1.92%)
Feb 04, 2021
7.996
8.122
7.954
8.017
489,959
+0.06(+0.79%)
Feb 03, 2021
7.491
8.094
7.491
7.954
747,800
+0.53(+7.18%)
Feb 02, 2021
7.372
7.498
7.322
7.421
268,751
+0.18(+2.42%)
Feb 01, 2021
7.224
7.280
7.084
7.245
300,985
+0.07(+0.98%)
Jan 29, 2021
7.315
7.379
7.098
7.175
295,984
-0.13(-1.82%)
Jan 28, 2021
7.315
7.463
7.245
7.308
206,712
-0.02(-0.29%)
Jan 27, 2021
7.484
7.589
7.322
7.330
255,474
-0.13(-1.79%)
Jan 26, 2021
7.491
7.526
7.435
7.463
224,688
+0.01(+0.09%)
Jan 25, 2021
7.589
7.645
7.379
7.456
301,307
-0.11(-1.48%)
Jan 22, 2021
7.589
7.617
7.463
7.568
199,318
-0.05(-0.64%)
Jan 21, 2021
7.547
7.673
7.421
7.617
234,310
+0.08(+1.12%)
Jan 20, 2021
7.456
7.547
7.442
7.533
321,033
+0.06(+0.75%)
Jan 19, 2021
7.407
7.526
7.366
7.477
357,775
+0.06(+0.75%)
Jan 15, 2021
7.345
7.498
7.317
7.421
230,610
+0.04(+0.57%)
Jan 14, 2021
7.282
7.435
7.261
7.380
196,579
+0.13(+1.83%)
Jan 13, 2021
7.212
7.343
7.212
7.247
200,879
+0.01(+0.10%)
Jan 12, 2021
7.226
7.317
7.164
7.240
204,270
+0.01(+0.19%)
Jan 11, 2021
7.303
7.351
7.212
7.226
214,256
-0.08(-1.05%)
Jan 08, 2021
7.268
7.352
7.233
7.303
164,598
+0.08(+1.06%)
Jan 07, 2021
7.171
7.348
7.143
7.226
255,631
+0.11(+1.57%)
Jan 06, 2021
7.101
7.226
7.094
7.115
228,130
+0.01(+0.20%)
Jan 05, 2021
7.052
7.136
7.052
7.101
207,836
+0.06(+0.79%)
Jan 04, 2021
7.038
7.101
6.906
7.045
409,106
+0.01(+0.20%)
Dec 31, 2020
7.031
7.031
7.031
408,680
+0.05(+0.70%)
Dec 30, 2020
7.080
7.136
6.766
6.982
408,680
-0.10(-1.38%)
Dec 29, 2020
7.038
7.136
7.038
7.080
189,011
+0.04(+0.59%)
Dec 28, 2020
7.045
7.143
7.010
7.038
293,905
+0.00(+0.00%)
Dec 24, 2020
7.157
7.157
7.017
7.038
129,870
-0.09(-1.27%)
Dec 23, 2020
7.108
7.240
7.094
7.129
162,002
+0.05(+0.69%)
Dec 22, 2020
7.345
7.421
7.059
7.080
297,343
-0.24(-3.24%)
Dec 21, 2020
7.234
7.476
7.213
7.317
428,422
+0.06(+0.76%)
Dec 18, 2020
7.206
7.303
7.192
7.262
272,451
+0.06(+0.77%)
Dec 17, 2020
7.206
7.303
7.165
7.206
232,527
+0.01(+0.10%)
Dec 16, 2020
7.109
7.241
7.095
7.199
290,440
+0.12(+1.66%)
Dec 15, 2020
7.075
7.123
7.047
7.082
222,312
+0.08(+1.19%)
Dec 14, 2020
7.047
7.158
6.998
6.998
294,317
+0.01(+0.10%)
Dec 11, 2020
6.922
7.019
6.867
6.992
237,637
+0.08(+1.20%)
Dec 10, 2020
6.971
6.992
6.805
6.908
313,220
-0.08(-1.19%)
Dec 09, 2020
7.095
7.151
6.923
6.992
256,065
-0.05(-0.69%)
Dec 08, 2020
7.075
7.116
7.026
7.040
155,911
-0.03(-0.49%)
Dec 07, 2020
7.061
7.130
6.936
7.075
250,092
-0.04(-0.58%)
Dec 04, 2020
7.068
7.206
7.068
7.116
192,421
+0.08(+1.18%)
Dec 03, 2020
6.964
7.095
6.943
7.033
325,944
+0.07(+0.99%)
Dec 02, 2020
6.985
7.068
6.929
6.964
184,933
-0.01(-0.10%)
Dec 01, 2020
6.922
7.026
6.888
6.971
227,425
+0.12(+1.72%)
Nov 30, 2020
6.950
6.985
6.805
6.853
289,590
-0.10(-1.39%)
Nov 27, 2020
6.957
7.005
6.867
6.950
141,282
+0.01(+0.20%)
Nov 25, 2020
6.798
7.005
6.791
6.936
293,976
+0.10(+1.42%)
Nov 24, 2020
6.839
6.915
6.784
6.839
239,366
+0.09(+1.33%)
Nov 23, 2020
6.708
6.784
6.645
6.749
168,242
+0.09(+1.35%)
Nov 20, 2020
6.729
6.763
6.645
6.659
227,524
-0.01(-0.10%)
Nov 19, 2020
6.756
6.818
6.583
6.666
244,084
-0.06(-0.93%)
Nov 18, 2020
6.687
6.866
6.660
6.729
407,675
+0.09(+1.35%)
Nov 17, 2020
6.605
6.667
6.536
6.639
235,611
+0.00(+0.00%)
Nov 16, 2020
6.557
6.708
6.557
6.639
365,469
+0.16(+2.44%)
Nov 13, 2020
6.433
6.529
6.419
6.481
244,149
+0.09(+1.40%)
Nov 12, 2020
6.440
6.440
6.321
6.392
161,712
-0.05(-0.85%)
Nov 11, 2020
6.433
6.495
6.378
6.447
187,166
+0.02(+0.32%)
Nov 10, 2020
6.234
6.473
6.234
6.426
294,165
+0.23(+3.66%)
Nov 09, 2020
6.261
6.419
6.192
6.199
352,901
+0.08(+1.35%)
Nov 06, 2020
6.124
6.144
5.986
6.117
258,117
-0.01(-0.11%)
Nov 05, 2020
6.165
6.241
6.082
6.124
318,873
-0.05(-0.89%)
Nov 04, 2020
6.048
6.206
5.966
6.179
252,532
+0.30(+5.02%)
Nov 03, 2020
5.904
5.979
5.876
5.883
159,007
+0.05(+0.82%)
Nov 02, 2020
5.808
5.931
5.766
5.835
214,293
+0.11(+1.92%)
Oct 30, 2020
5.663
5.801
5.663
5.725
305,842
+0.09(+1.59%)
Oct 29, 2020
5.732
5.732
5.608
5.636
302,252
-0.09(-1.56%)
Oct 28, 2020
6.000
6.000
5.725
5.725
220,626
-0.22(-3.70%)
Oct 27, 2020
6.069
6.110
5.924
5.945
197,684
-0.12(-1.93%)
Oct 26, 2020
6.055
6.082
6.014
6.062
177,158
-0.01(-0.11%)
Oct 23, 2020
6.199
6.220
6.055
6.069
176,928
-0.06(-1.01%)
Oct 22, 2020
6.117
6.137
6.069
6.131
145,552
+0.04(+0.68%)
Oct 21, 2020
6.130
6.137
6.069
6.089
167,172
-0.02(-0.33%)
Oct 20, 2020
6.144
6.158
6.096
6.110
124,186
+0.01(+0.22%)
Oct 19, 2020
6.171
6.171
6.069
6.096
166,437
-0.04(-0.67%)
Oct 16, 2020
6.171
6.192
6.117
6.137
133,598
-0.02(-0.33%)
Oct 15, 2020
6.158
6.219
6.137
6.158
144,517
-0.01(-0.22%)
Oct 14, 2020
6.178
6.260
6.151
6.171
185,823
+0.01(+0.11%)
Oct 13, 2020
6.151
6.192
6.137
6.164
156,880
+0.02(+0.33%)
Oct 12, 2020
6.267
6.308
6.144
6.144
246,337
-0.11(-1.74%)
Oct 09, 2020
6.280
6.308
6.212
6.253
97,082
-0.02(-0.33%)
Oct 08, 2020
6.205
6.301
6.205
6.273
131,930
+0.04(+0.66%)
Oct 07, 2020
6.233
6.287
6.198
6.233
131,552
+0.05(+0.77%)
Oct 06, 2020
6.233
6.260
6.178
6.185
161,524
-0.02(-0.33%)
Oct 05, 2020
6.219
6.287
6.185
6.205
213,057
+0.00(+0.00%)
Oct 02, 2020
6.137
6.273
6.117
6.205
201,350
+0.00(+0.00%)
Oct 01, 2020
6.239
6.280
6.198
6.205
202,673
+0.00(+0.00%)
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%)
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
.