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 (%)
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%)
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%)
Jul 01, 2020
6.832
6.932
6.752
6.806
317,685
-0.03(-0.39%)
Jun 30, 2020
6.839
6.932
6.772
6.832
233,512
+0.03(+0.39%)
Jun 29, 2020
6.766
6.839
6.652
6.806
241,327
+0.07(+1.09%)
Jun 26, 2020
6.719
6.799
6.649
6.732
228,114
-0.05(-0.69%)
Jun 25, 2020
6.665
6.779
6.572
6.779
174,888
+0.11(+1.60%)
Jun 24, 2020
6.859
6.866
6.519
6.672
499,483
-0.21(-3.10%)
Jun 23, 2020
7.079
7.139
6.852
6.886
483,064
-0.17(-2.46%)
Jun 22, 2020
7.132
7.132
6.946
7.059
220,206
-0.09(-1.21%)
Jun 19, 2020
7.239
7.279
7.079
7.146
182,101
+0.03(+0.47%)
Jun 18, 2020
7.146
7.326
7.106
7.112
271,307
-0.05(-0.65%)
Jun 17, 2020
7.345
7.351
7.159
7.159
312,473
-0.11(-1.55%)
Jun 16, 2020
7.391
7.411
7.206
7.272
334,214
+0.13(+1.76%)
Jun 15, 2020
6.967
7.444
6.967
7.146
447,766
+0.03(+0.47%)
Jun 12, 2020
7.272
7.272
6.927
7.113
298,392
+0.34(+4.99%)
Jun 11, 2020
6.629
6.980
6.576
6.775
605,871
-0.33(-4.66%)
Jun 10, 2020
7.464
7.484
7.086
7.106
578,585
-0.38(-5.05%)
Jun 09, 2020
7.365
7.510
7.325
7.484
287,375
-0.01(-0.09%)
Jun 08, 2020
7.378
7.537
7.378
7.491
509,325
+0.11(+1.53%)
Jun 05, 2020
7.451
7.524
7.232
7.378
755,032
-0.09(-1.24%)
Jun 04, 2020
7.536
7.569
7.444
7.471
441,023
-0.03(-0.44%)
Jun 03, 2020
7.484
7.569
7.438
7.504
392,609
+0.06(+0.80%)
Jun 02, 2020
7.484
7.523
7.359
7.444
379,874
+0.01(+0.18%)
Jun 01, 2020
7.313
7.550
7.306
7.431
253,159
+0.14(+1.89%)
May 29, 2020
7.273
7.412
7.195
7.293
304,576
+0.05(+0.64%)
May 28, 2020
7.490
7.523
7.142
7.247
405,139
-0.20(-2.65%)
May 27, 2020
7.398
7.510
7.326
7.444
304,251
+0.19(+2.63%)
May 26, 2020
7.234
7.392
7.221
7.254
299,841
+0.19(+2.70%)
May 22, 2020
6.991
7.116
6.945
7.063
232,044
+0.05(+0.66%)
May 21, 2020
6.971
7.102
6.958
7.017
217,479
+0.07(+0.95%)
May 20, 2020
6.728
7.024
6.728
6.951
302,258
+0.24(+3.63%)
May 19, 2020
6.872
6.885
6.655
6.708
474,195
-0.09(-1.35%)
May 18, 2020
6.813
6.971
6.734
6.800
501,562
+0.08(+1.17%)
May 15, 2020
6.675
6.852
6.499
6.721
390,716
+0.10(+1.48%)
May 14, 2020
6.257
6.714
6.055
6.623
527,988
+0.25(+4.00%)
May 13, 2020
7.185
7.270
6.362
6.368
863,705
-0.78(-10.88%)
May 12, 2020
7.211
7.342
7.087
7.146
384,862
-0.05(-0.73%)
May 11, 2020
7.250
7.342
7.100
7.198
322,610
-0.07(-0.90%)
May 08, 2020
7.204
7.322
7.191
7.263
228,274
+0.12(+1.74%)
May 07, 2020
7.139
7.322
7.048
7.139
320,743
+0.16(+2.25%)
May 06, 2020
6.734
7.087
6.649
6.982
313,868
+0.29(+4.29%)
May 05, 2020
6.839
7.093
6.584
6.695
457,434
-0.07(-0.97%)
May 04, 2020
6.917
6.923
6.610
6.760
308,924
-0.14(-1.99%)
May 01, 2020
7.178
7.178
6.819
6.897
288,750
-0.36(-4.95%)
Apr 30, 2020
7.119
7.283
6.910
7.257
263,857
+0.16(+2.21%)
Apr 29, 2020
7.126
7.283
7.061
7.100
229,896
+0.24(+3.43%)
Apr 28, 2020
7.061
7.342
6.832
6.865
340,227
-0.13(-1.87%)
Apr 27, 2020
6.806
7.335
6.806
6.995
604,576
+0.33(+5.00%)
Apr 24, 2020
6.296
6.688
6.277
6.662
309,265
+0.37(+5.81%)
Apr 23, 2020
6.290
6.421
6.179
6.296
287,807
+0.03(+0.52%)
Apr 22, 2020
6.374
6.471
6.218
6.264
231,548
-0.02(-0.31%)
Apr 21, 2020
6.212
6.471
6.134
6.283
288,049
-0.05(-0.82%)
Apr 20, 2020
6.393
6.620
6.296
6.335
326,980
-0.12(-1.91%)
Apr 17, 2020
6.536
6.770
6.342
6.458
485,637
+0.25(+3.97%)
Apr 16, 2020
6.316
6.432
6.076
6.212
346,824
-0.10(-1.64%)
Apr 15, 2020
6.381
6.491
6.108
6.316
386,193
-0.05(-0.71%)
Apr 14, 2020
6.244
6.471
6.173
6.361
311,682
+0.23(+3.70%)
Apr 13, 2020
6.160
6.238
5.790
6.134
521,092
-0.01(-0.11%)
Apr 09, 2020
6.115
6.543
5.966
6.141
695,067
+0.23(+3.95%)
Apr 08, 2020
5.661
6.167
5.661
5.907
487,171
+0.26(+4.59%)
Apr 07, 2020
5.298
5.765
5.298
5.648
499,447
+0.57(+11.24%)
Apr 06, 2020
4.740
5.110
4.675
5.077
864,679
+0.49(+10.75%)
Apr 03, 2020
4.630
4.675
4.377
4.584
603,460
-0.08(-1.81%)
Apr 02, 2020
4.727
4.844
4.558
4.669
406,565
-0.03(-0.69%)
Apr 01, 2020
4.863
4.980
4.636
4.701
748,184
-0.39(-7.64%)
Mar 31, 2020
5.058
5.265
4.999
5.090
444,101
+0.13(+2.61%)
Mar 30, 2020
5.479
5.479
4.902
4.960
723,741
-0.44(-8.16%)
Mar 27, 2020
5.239
5.836
5.220
5.401
758,759
-0.05(-0.95%)
Mar 26, 2020
5.090
6.154
5.090
5.453
886,908
+0.46(+9.22%)
Mar 25, 2020
4.721
5.790
4.708
4.993
882,019
+0.31(+6.65%)
Mar 24, 2020
4.604
4.850
4.539
4.682
502,143
+0.46(+10.91%)
Mar 23, 2020
4.967
4.967
4.221
4.221
986,470
-0.78(-15.67%)
Mar 20, 2020
5.168
5.408
4.941
5.006
637,851
-0.16(-3.02%)
Mar 19, 2020
4.798
5.375
4.169
5.161
944,768
+0.29(+5.85%)
Mar 18, 2020
5.454
5.479
4.497
4.876
1,521,549
-0.58(-10.71%)
Mar 17, 2020
5.596
5.930
5.461
5.461
806,255
+0.00(+0.00%)
Mar 16, 2020
5.512
5.782
5.461
5.461
580,779
-0.67(-10.99%)
Mar 13, 2020
5.962
6.418
5.962
6.135
599,894
+0.41(+7.18%)
Mar 12, 2020
5.885
5.885
5.384
5.724
894,918
-0.67(-10.54%)
Mar 11, 2020
6.739
6.746
6.354
6.399
649,937
-0.39(-5.77%)
Mar 10, 2020
6.842
7.054
6.617
6.791
448,378
+0.05(+0.76%)
Mar 09, 2020
7.183
7.228
6.669
6.739
853,958
-0.79(-10.49%)
Mar 06, 2020
7.607
7.709
7.420
7.529
487,355
-0.30(-3.78%)
Mar 05, 2020
7.780
7.921
7.748
7.825
316,529
-0.15(-1.93%)
Mar 04, 2020
7.902
8.011
7.767
7.979
310,123
+0.26(+3.33%)
Mar 03, 2020
7.864
7.979
7.658
7.722
449,159
-0.10(-1.31%)
Mar 02, 2020
7.407
7.862
7.407
7.825
644,009
+0.47(+6.38%)
Feb 28, 2020
7.497
7.549
7.073
7.356
882,096
-0.31(-4.02%)
Feb 27, 2020
8.031
8.053
7.433
7.664
768,260
-0.44(-5.47%)
Feb 26, 2020
7.709
8.255
7.645
8.108
518,377
+0.15(+1.94%)
Feb 25, 2020
8.487
8.512
7.909
7.953
880,997
-0.53(-6.21%)
Feb 24, 2020
8.487
8.577
8.371
8.480
324,243
-0.19(-2.22%)
Feb 21, 2020
8.718
8.750
8.615
8.673
180,248
-0.09(-1.03%)
Feb 20, 2020
8.686
8.763
8.673
8.763
132,280
+0.07(+0.81%)
Feb 19, 2020
8.757
8.777
8.673
8.692
118,106
-0.06(-0.73%)
Feb 18, 2020
8.750
8.795
8.737
8.757
143,689
+0.01(+0.15%)
Feb 14, 2020
8.718
8.744
8.693
8.744
172,570
+0.02(+0.22%)
Feb 13, 2020
8.680
8.725
8.635
8.725
201,841
+0.03(+0.37%)
Feb 12, 2020
8.680
8.737
8.648
8.693
139,994
+0.02(+0.22%)
Feb 11, 2020
8.725
8.750
8.661
8.673
184,803
-0.05(-0.59%)
Feb 10, 2020
8.699
8.731
8.654
8.725
137,781
+0.01(+0.07%)
Feb 07, 2020
8.641
8.769
8.629
8.718
167,720
+0.06(+0.66%)
Feb 06, 2020
8.571
8.763
8.571
8.661
310,705
-0.17(-1.95%)
Feb 05, 2020
8.597
8.908
8.597
8.833
448,683
+0.33(+3.91%)
Feb 04, 2020
8.494
8.552
8.450
8.501
189,982
+0.05(+0.61%)
Feb 03, 2020
8.405
8.552
8.405
8.450
181,380
+0.04(+0.53%)
Jan 31, 2020
8.507
8.545
8.392
8.405
176,168
-0.10(-1.13%)
Jan 30, 2020
8.558
8.582
8.379
8.501
250,635
-0.05(-0.60%)
Jan 29, 2020
8.558
8.629
8.520
8.552
162,616
-0.04(-0.45%)
Jan 28, 2020
8.514
8.597
8.504
8.590
179,499
+0.08(+0.90%)
Jan 27, 2020
8.546
8.568
8.437
8.514
219,586
-0.10(-1.15%)
Jan 24, 2020
8.801
8.820
8.584
8.613
260,967
-0.16(-1.79%)
Jan 23, 2020
8.872
8.872
8.737
8.769
296,951
-0.08(-0.94%)
Jan 22, 2020
8.840
8.897
8.782
8.852
309,691
+0.01(+0.14%)
Jan 21, 2020
8.821
8.859
8.789
8.840
291,575
+0.06(+0.72%)
Jan 17, 2020
8.763
8.852
8.744
8.776
332,733
+0.02(+0.22%)
Jan 16, 2020
8.700
8.808
8.687
8.757
394,486
+0.11(+1.25%)
Jan 15, 2020
8.490
8.681
8.490
8.649
291,418
+0.19(+2.26%)
Jan 14, 2020
8.433
8.538
8.433
8.458
196,828
+0.03(+0.30%)
Jan 13, 2020
8.426
8.515
8.407
8.433
207,893
+0.00(+0.00%)
Jan 10, 2020
8.458
8.530
8.433
8.433
158,032
-0.02(-0.23%)
Jan 09, 2020
8.445
8.630
8.426
8.452
310,187
+0.04(+0.53%)
Jan 08, 2020
8.299
8.547
8.286
8.407
438,676
+0.12(+1.46%)
Jan 07, 2020
8.299
8.344
8.274
8.286
344,852
-0.03(-0.31%)
Jan 06, 2020
8.305
8.363
8.274
8.312
367,679
-0.05(-0.61%)
Jan 03, 2020
8.325
8.401
8.267
8.363
297,195
-0.03(-0.38%)
Jan 02, 2020
8.477
8.477
8.267
8.394
514,956
-0.03(-0.38%)
Dec 31, 2019
8.515
8.515
8.394
8.426
325,342
-0.05(-0.60%)
Dec 30, 2019
8.611
8.624
8.474
8.477
442,017
-0.13(-1.55%)
Dec 27, 2019
8.522
8.681
8.477
8.611
447,680
-0.06(-0.66%)
Dec 26, 2019
8.738
8.744
8.515
8.668
679,318
-0.06(-0.66%)
Dec 24, 2019
8.967
8.980
8.388
8.725
995,211
-0.24(-2.63%)
Dec 23, 2019
9.361
9.393
8.833
8.960
1,044,055
-0.48(-5.05%)
Dec 20, 2019
9.425
9.437
9.158
9.437
696,601
+0.01(+0.13%)
Dec 19, 2019
9.418
9.603
9.311
9.425
286,251
-0.05(-0.54%)
Dec 18, 2019
9.673
9.755
9.469
9.476
307,556
-0.18(-1.86%)
Dec 17, 2019
9.427
9.680
9.427
9.655
487,862
+0.26(+2.76%)
Dec 16, 2019
9.345
9.509
9.345
9.395
293,560
+0.05(+0.54%)
Dec 13, 2019
9.319
9.389
9.262
9.345
278,151
+0.04(+0.48%)
Dec 12, 2019
9.294
9.364
9.243
9.300
172,118
+0.03(+0.34%)
Dec 11, 2019
9.275
9.338
9.250
9.269
147,778
-0.03(-0.34%)
Dec 10, 2019
9.269
9.300
9.218
9.300
176,449
+0.00(+0.00%)
Dec 09, 2019
9.250
9.307
9.155
9.300
213,204
+0.03(+0.34%)
Dec 06, 2019
9.364
9.364
9.250
9.269
254,142
+0.02(+0.21%)
Dec 05, 2019
9.307
9.389
9.250
9.250
181,644
-0.05(-0.54%)
Dec 04, 2019
8.990
9.307
8.990
9.300
281,268
+0.30(+3.38%)
Dec 03, 2019
9.072
9.148
8.971
8.996
431,776
-0.18(-1.97%)
Dec 02, 2019
9.364
9.395
9.161
9.177
425,841
-0.15(-1.60%)
Nov 29, 2019
9.219
9.339
9.187
9.326
235,354
+0.14(+1.58%)
Nov 27, 2019
9.080
9.181
9.036
9.181
229,792
+0.16(+1.81%)
Nov 26, 2019
8.929
9.080
8.910
9.017
246,591
+0.15(+1.70%)
Nov 25, 2019
8.873
8.935
8.847
8.866
237,550
+0.03(+0.36%)
Nov 22, 2019
8.816
8.854
8.766
8.835
224,865
+0.04(+0.43%)
Nov 21, 2019
8.816
8.847
8.722
8.797
116,801
-0.03(-0.29%)
Nov 20, 2019
8.778
8.866
8.738
8.822
173,694
+0.04(+0.50%)
Nov 19, 2019
8.740
8.797
8.728
8.778
162,591
+0.05(+0.58%)
Nov 18, 2019
8.740
8.810
8.678
8.728
238,966
-0.07(-0.80%)
Nov 15, 2019
8.686
8.811
8.686
8.798
305,005
+0.11(+1.30%)
Nov 14, 2019
8.755
8.767
8.648
8.686
243,849
-0.04(-0.50%)
Nov 13, 2019
8.723
8.748
8.636
8.729
251,632
+0.01(+0.07%)
Nov 12, 2019
8.604
8.758
8.579
8.723
324,804
+0.17(+1.98%)
Nov 11, 2019
8.504
8.654
8.504
8.554
253,679
+0.05(+0.59%)
Nov 08, 2019
8.348
8.570
8.316
8.504
424,132
+0.18(+2.18%)
Nov 07, 2019
8.479
8.510
8.283
8.322
318,803
-0.13(-1.48%)
Nov 06, 2019
8.329
8.548
8.322
8.448
393,862
+0.14(+1.73%)
Nov 05, 2019
8.135
8.329
8.107
8.304
375,319
+0.19(+2.39%)
Nov 04, 2019
8.097
8.160
8.078
8.110
257,499
+0.01(+0.12%)
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
.