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 (%)
Feb 26, 2021
8.372
8.464
8.294
8.379
178,215
+0.05(+0.59%)
Feb 25, 2021
8.386
8.471
8.266
8.329
210,850
-0.12(-1.42%)
Feb 24, 2021
8.287
8.464
8.280
8.449
184,412
+0.20(+2.48%)
Feb 23, 2021
8.308
8.393
8.174
8.245
219,433
-0.16(-1.85%)
Feb 22, 2021
8.358
8.421
8.308
8.400
185,840
+0.01(+0.17%)
Feb 19, 2021
8.400
8.414
8.301
8.386
130,049
+0.04(+0.42%)
Feb 18, 2021
8.337
8.414
8.301
8.351
193,790
-0.02(-0.25%)
Feb 17, 2021
8.428
8.457
8.266
8.372
199,810
-0.03(-0.34%)
Feb 16, 2021
8.442
8.464
8.294
8.400
230,897
+0.02(+0.25%)
Feb 12, 2021
8.337
8.414
8.288
8.379
182,259
+0.05(+0.59%)
Feb 11, 2021
8.302
8.407
8.302
8.330
304,483
+0.06(+0.76%)
Feb 10, 2021
8.175
8.267
8.112
8.267
248,462
+0.14(+1.73%)
Feb 09, 2021
8.217
8.239
8.070
8.126
263,056
-0.06(-0.77%)
Feb 08, 2021
8.175
8.316
8.175
8.189
293,500
+0.01(+0.17%)
Feb 05, 2021
8.189
8.239
8.084
8.175
353,688
+0.15(+1.92%)
Feb 04, 2021
8.000
8.126
7.958
8.021
489,709
+0.06(+0.79%)
Feb 03, 2021
7.495
8.098
7.495
7.958
747,419
+0.53(+7.18%)
Feb 02, 2021
7.375
7.502
7.326
7.424
268,614
+0.18(+2.42%)
Feb 01, 2021
7.228
7.284
7.088
7.249
300,832
+0.07(+0.98%)
Jan 29, 2021
7.319
7.382
7.102
7.179
295,833
-0.13(-1.82%)
Jan 28, 2021
7.319
7.467
7.249
7.312
206,607
-0.02(-0.29%)
Jan 27, 2021
7.488
7.593
7.326
7.333
255,344
-0.13(-1.79%)
Jan 26, 2021
7.495
7.530
7.439
7.467
224,573
+0.01(+0.09%)
Jan 25, 2021
7.593
7.649
7.382
7.460
301,154
-0.11(-1.48%)
Jan 22, 2021
7.593
7.621
7.467
7.572
199,217
-0.05(-0.64%)
Jan 21, 2021
7.551
7.677
7.424
7.621
234,191
+0.08(+1.12%)
Jan 20, 2021
7.460
7.551
7.446
7.537
320,869
+0.06(+0.75%)
Jan 19, 2021
7.411
7.530
7.369
7.481
357,593
+0.06(+0.75%)
Jan 15, 2021
7.349
7.502
7.321
7.425
230,492
+0.04(+0.57%)
Jan 14, 2021
7.286
7.439
7.265
7.383
196,479
+0.13(+1.83%)
Jan 13, 2021
7.216
7.347
7.216
7.251
200,776
+0.01(+0.10%)
Jan 12, 2021
7.230
7.321
7.167
7.244
204,165
+0.01(+0.19%)
Jan 11, 2021
7.307
7.355
7.216
7.230
214,147
-0.08(-1.05%)
Jan 08, 2021
7.272
7.355
7.237
7.307
164,514
+0.08(+1.06%)
Jan 07, 2021
7.174
7.352
7.146
7.230
255,500
+0.11(+1.57%)
Jan 06, 2021
7.104
7.230
7.098
7.118
228,014
+0.01(+0.20%)
Jan 05, 2021
7.056
7.139
7.056
7.104
207,730
+0.06(+0.79%)
Jan 04, 2021
7.042
7.104
6.909
7.049
408,898
+0.01(+0.20%)
Dec 31, 2020
7.035
7.035
7.035
408,472
+0.05(+0.70%)
Dec 30, 2020
7.084
7.139
6.770
6.986
408,472
-0.10(-1.38%)
Dec 29, 2020
7.042
7.139
7.042
7.084
188,914
+0.04(+0.59%)
Dec 28, 2020
7.049
7.146
7.014
7.042
293,755
+0.00(+0.00%)
Dec 24, 2020
7.160
7.160
7.021
7.042
129,804
-0.09(-1.27%)
Dec 23, 2020
7.111
7.244
7.098
7.132
161,919
+0.05(+0.69%)
Dec 22, 2020
7.349
7.425
7.063
7.084
297,191
-0.24(-3.24%)
Dec 21, 2020
7.238
7.480
7.217
7.321
428,204
+0.06(+0.76%)
Dec 18, 2020
7.210
7.307
7.196
7.265
272,312
+0.06(+0.77%)
Dec 17, 2020
7.210
7.307
7.168
7.210
232,408
+0.01(+0.10%)
Dec 16, 2020
7.113
7.244
7.099
7.203
290,291
+0.12(+1.66%)
Dec 15, 2020
7.078
7.127
7.051
7.085
222,199
+0.08(+1.19%)
Dec 14, 2020
7.051
7.161
7.002
7.002
294,167
+0.01(+0.10%)
Dec 11, 2020
6.926
7.023
6.870
6.995
237,515
+0.08(+1.20%)
Dec 10, 2020
6.974
6.995
6.808
6.912
313,060
-0.08(-1.19%)
Dec 09, 2020
7.099
7.154
6.927
6.995
255,935
-0.05(-0.69%)
Dec 08, 2020
7.078
7.120
7.030
7.044
155,832
-0.03(-0.49%)
Dec 07, 2020
7.064
7.134
6.940
7.078
249,964
-0.04(-0.58%)
Dec 04, 2020
7.071
7.210
7.071
7.120
192,322
+0.08(+1.18%)
Dec 03, 2020
6.967
7.099
6.947
7.037
325,777
+0.07(+0.99%)
Dec 02, 2020
6.988
7.071
6.933
6.967
184,839
-0.01(-0.10%)
Dec 01, 2020
6.926
7.030
6.891
6.974
227,309
+0.12(+1.72%)
Nov 30, 2020
6.954
6.988
6.808
6.857
289,442
-0.10(-1.39%)
Nov 27, 2020
6.960
7.009
6.870
6.954
141,210
+0.01(+0.20%)
Nov 25, 2020
6.801
7.009
6.794
6.940
293,826
+0.10(+1.42%)
Nov 24, 2020
6.843
6.919
6.787
6.843
239,244
+0.09(+1.33%)
Nov 23, 2020
6.711
6.787
6.649
6.753
168,156
+0.09(+1.35%)
Nov 20, 2020
6.732
6.767
6.649
6.663
227,408
-0.01(-0.10%)
Nov 19, 2020
6.760
6.822
6.586
6.670
243,959
-0.06(-0.93%)
Nov 18, 2020
6.691
6.869
6.663
6.732
407,467
+0.09(+1.35%)
Nov 17, 2020
6.608
6.670
6.539
6.643
235,491
+0.00(+0.00%)
Nov 16, 2020
6.560
6.711
6.560
6.643
365,283
+0.16(+2.44%)
Nov 13, 2020
6.436
6.533
6.423
6.484
244,025
+0.09(+1.40%)
Nov 12, 2020
6.443
6.443
6.325
6.395
161,629
-0.06(-0.85%)
Nov 11, 2020
6.436
6.498
6.381
6.450
187,070
+0.02(+0.32%)
Nov 10, 2020
6.237
6.476
6.237
6.429
294,015
+0.23(+3.66%)
Nov 09, 2020
6.264
6.423
6.196
6.202
352,721
+0.08(+1.35%)
Nov 06, 2020
6.127
6.147
5.989
6.120
257,986
-0.01(-0.11%)
Nov 05, 2020
6.168
6.244
6.086
6.127
318,710
-0.06(-0.89%)
Nov 04, 2020
6.051
6.209
5.969
6.182
252,403
+0.30(+5.02%)
Nov 03, 2020
5.907
5.982
5.879
5.886
158,926
+0.05(+0.82%)
Nov 02, 2020
5.811
5.934
5.769
5.838
214,183
+0.11(+1.92%)
Oct 30, 2020
5.666
5.804
5.666
5.728
305,686
+0.09(+1.59%)
Oct 29, 2020
5.735
5.735
5.611
5.639
302,098
-0.09(-1.56%)
Oct 28, 2020
6.003
6.003
5.728
5.728
220,514
-0.22(-3.70%)
Oct 27, 2020
6.072
6.113
5.927
5.948
197,583
-0.12(-1.93%)
Oct 26, 2020
6.058
6.086
6.017
6.065
177,068
-0.01(-0.11%)
Oct 23, 2020
6.202
6.223
6.058
6.072
176,838
-0.06(-1.01%)
Oct 22, 2020
6.120
6.141
6.072
6.134
145,478
+0.04(+0.68%)
Oct 21, 2020
6.133
6.140
6.072
6.092
167,087
-0.02(-0.33%)
Oct 20, 2020
6.147
6.161
6.099
6.113
124,122
+0.01(+0.22%)
Oct 19, 2020
6.174
6.174
6.072
6.099
166,352
-0.04(-0.67%)
Oct 16, 2020
6.174
6.195
6.120
6.140
133,530
-0.02(-0.33%)
Oct 15, 2020
6.161
6.222
6.140
6.161
144,444
-0.01(-0.22%)
Oct 14, 2020
6.181
6.263
6.154
6.174
185,728
+0.01(+0.11%)
Oct 13, 2020
6.154
6.195
6.140
6.167
156,800
+0.02(+0.33%)
Oct 12, 2020
6.270
6.311
6.147
6.147
246,211
-0.11(-1.74%)
Oct 09, 2020
6.283
6.311
6.215
6.256
97,032
-0.02(-0.33%)
Oct 08, 2020
6.208
6.304
6.208
6.277
131,863
+0.04(+0.66%)
Oct 07, 2020
6.236
6.290
6.202
6.236
131,485
+0.05(+0.77%)
Oct 06, 2020
6.236
6.263
6.181
6.188
161,442
-0.02(-0.33%)
Oct 05, 2020
6.222
6.291
6.188
6.208
212,949
+0.00(+0.00%)
Oct 02, 2020
6.140
6.277
6.120
6.208
201,247
+0.00(+0.00%)
Oct 01, 2020
6.243
6.283
6.202
6.208
202,570
+0.00(+0.00%)
Sep 30, 2020
6.345
6.372
6.208
6.208
255,700
-0.07(-1.09%)
Sep 29, 2020
6.379
6.427
6.270
6.277
197,401
-0.12(-1.81%)
Sep 28, 2020
6.229
6.447
6.215
6.393
420,553
+0.20(+3.31%)
Sep 25, 2020
6.092
6.202
6.092
6.188
147,015
+0.10(+1.57%)
Sep 24, 2020
6.120
6.174
6.058
6.092
200,340
-0.03(-0.45%)
Sep 23, 2020
6.263
6.304
6.099
6.120
251,045
-0.15(-2.39%)
Sep 22, 2020
6.243
6.318
6.243
6.270
196,856
+0.02(+0.33%)
Sep 21, 2020
6.290
6.297
6.195
6.249
315,809
-0.04(-0.65%)
Sep 18, 2020
6.304
6.385
6.263
6.290
454,015
-0.01(-0.11%)
Sep 17, 2020
6.236
6.358
6.229
6.297
190,540
+0.06(+0.98%)
Sep 16, 2020
6.263
6.364
6.236
6.236
189,409
-0.01(-0.22%)
Sep 15, 2020
6.317
6.405
6.243
6.249
229,613
-0.03(-0.43%)
Sep 14, 2020
6.243
6.358
6.229
6.276
150,655
+0.06(+0.98%)
Sep 11, 2020
6.222
6.283
6.135
6.215
246,651
-0.01(-0.11%)
Sep 10, 2020
6.337
6.392
6.182
6.222
287,322
-0.09(-1.39%)
Sep 09, 2020
6.297
6.358
6.243
6.310
215,601
+0.01(+0.22%)
Sep 08, 2020
6.209
6.337
6.114
6.297
279,498
+0.05(+0.76%)
Sep 04, 2020
6.290
6.337
6.067
6.249
455,492
-0.05(-0.75%)
Sep 03, 2020
6.425
6.432
6.297
6.297
306,256
-0.09(-1.38%)
Sep 02, 2020
6.364
6.398
6.263
6.385
229,923
+0.01(+0.21%)
Sep 01, 2020
6.385
6.405
6.270
6.371
305,307
+0.01(+0.21%)
Aug 31, 2020
6.351
6.513
6.317
6.358
424,091
+0.00(+0.00%)
Aug 28, 2020
6.317
6.378
6.276
6.358
213,567
+0.05(+0.86%)
Aug 27, 2020
6.270
6.425
6.263
6.304
201,193
+0.01(+0.11%)
Aug 26, 2020
6.432
6.432
6.236
6.297
393,165
-0.12(-1.90%)
Aug 25, 2020
6.534
6.534
6.371
6.419
211,511
-0.09(-1.46%)
Aug 24, 2020
6.425
6.513
6.371
6.513
279,359
+0.09(+1.42%)
Aug 21, 2020
6.473
6.473
6.310
6.422
266,294
-0.02(-0.37%)
Aug 20, 2020
6.452
6.486
6.405
6.446
208,596
+0.00(+0.00%)
Aug 19, 2020
6.446
6.493
6.419
6.446
269,874
-0.01(-0.10%)
Aug 18, 2020
6.553
6.560
6.425
6.452
237,852
-0.10(-1.54%)
Aug 17, 2020
6.587
6.587
6.499
6.553
235,376
-0.01(-0.15%)
Aug 14, 2020
6.479
6.607
6.479
6.563
192,225
+0.07(+1.09%)
Aug 13, 2020
6.506
6.614
6.479
6.493
267,695
+0.00(+0.00%)
Aug 12, 2020
6.540
6.600
6.419
6.493
165,230
+0.04(+0.63%)
Aug 11, 2020
6.540
6.627
6.452
6.452
250,641
-0.03(-0.52%)
Aug 10, 2020
6.412
6.553
6.412
6.486
316,068
+0.08(+1.26%)
Aug 07, 2020
6.271
6.419
6.267
6.405
171,842
+0.12(+1.93%)
Aug 06, 2020
6.258
6.378
6.258
6.284
205,400
-0.03(-0.43%)
Aug 05, 2020
6.271
6.392
6.271
6.311
279,868
+0.05(+0.86%)
Aug 04, 2020
6.170
6.298
6.150
6.258
271,164
+0.05(+0.76%)
Aug 03, 2020
6.190
6.318
6.130
6.210
376,864
+0.02(+0.33%)
Jul 31, 2020
6.305
6.335
6.143
6.190
399,478
-0.09(-1.39%)
Jul 30, 2020
6.278
6.284
6.157
6.278
479,787
-0.05(-0.74%)
Jul 29, 2020
6.459
6.473
6.150
6.325
937,041
-0.37(-5.52%)
Jul 28, 2020
6.708
6.728
6.627
6.694
209,641
+0.01(+0.10%)
Jul 27, 2020
6.788
6.822
6.627
6.688
236,040
-0.10(-1.49%)
Jul 24, 2020
6.815
6.855
6.782
6.788
184,786
-0.05(-0.69%)
Jul 23, 2020
6.869
6.903
6.715
6.836
201,472
-0.03(-0.39%)
Jul 22, 2020
6.842
6.862
6.736
6.862
309,323
+0.07(+1.08%)
Jul 21, 2020
6.722
6.869
6.716
6.789
305,067
+0.10(+1.50%)
Jul 20, 2020
6.676
6.809
6.615
6.689
320,927
+0.04(+0.65%)
Jul 17, 2020
6.689
6.712
6.635
6.645
235,188
+0.01(+0.15%)
Jul 16, 2020
6.575
6.716
6.489
6.635
260,049
+0.07(+1.12%)
Jul 15, 2020
6.529
6.589
6.429
6.562
502,251
+0.07(+1.13%)
Jul 14, 2020
6.469
6.509
6.348
6.489
379,794
+0.04(+0.62%)
Jul 13, 2020
6.515
6.562
6.355
6.449
697,865
+0.00(+0.05%)
Jul 10, 2020
6.275
6.502
6.268
6.445
283,574
+0.17(+2.71%)
Jul 09, 2020
6.455
6.455
6.255
6.275
375,299
-0.21(-3.19%)
Jul 08, 2020
6.435
6.569
6.382
6.482
295,450
+0.00(+0.00%)
Jul 07, 2020
6.635
6.642
6.402
6.482
393,300
-0.19(-2.80%)
Jul 06, 2020
6.776
6.809
6.562
6.669
431,575
-0.05(-0.79%)
Jul 02, 2020
6.909
6.909
6.682
6.722
220,657
-0.09(-1.27%)
Jul 01, 2020
6.836
6.936
6.756
6.809
317,523
-0.03(-0.39%)
Jun 30, 2020
6.842
6.936
6.776
6.836
233,393
+0.03(+0.39%)
Jun 29, 2020
6.769
6.842
6.655
6.809
241,204
+0.07(+1.09%)
Jun 26, 2020
6.722
6.802
6.652
6.736
227,997
-0.05(-0.69%)
Jun 25, 2020
6.669
6.782
6.575
6.782
174,798
+0.11(+1.60%)
Jun 24, 2020
6.862
6.869
6.522
6.676
499,228
-0.21(-3.10%)
Jun 23, 2020
7.083
7.143
6.856
6.889
482,817
-0.17(-2.46%)
Jun 22, 2020
7.136
7.136
6.949
7.063
220,094
-0.09(-1.21%)
Jun 19, 2020
7.243
7.283
7.083
7.149
182,008
+0.03(+0.47%)
Jun 18, 2020
7.149
7.330
7.109
7.116
271,169
-0.05(-0.65%)
Jun 17, 2020
7.349
7.355
7.163
7.163
312,314
-0.11(-1.55%)
Jun 16, 2020
7.395
7.415
7.209
7.276
334,044
+0.13(+1.76%)
Jun 15, 2020
6.970
7.448
6.970
7.150
447,538
+0.03(+0.47%)
Jun 12, 2020
7.276
7.276
6.931
7.116
298,240
+0.34(+4.99%)
Jun 11, 2020
6.632
6.984
6.579
6.778
605,562
-0.33(-4.66%)
Jun 10, 2020
7.468
7.488
7.090
7.110
578,290
-0.38(-5.05%)
Jun 09, 2020
7.368
7.514
7.329
7.488
287,228
-0.01(-0.09%)
Jun 08, 2020
7.382
7.541
7.382
7.494
509,065
+0.11(+1.53%)
Jun 05, 2020
7.455
7.528
7.236
7.382
754,647
-0.09(-1.24%)
Jun 04, 2020
7.540
7.573
7.448
7.475
440,798
-0.03(-0.44%)
Jun 03, 2020
7.488
7.573
7.442
7.507
392,409
+0.06(+0.80%)
Jun 02, 2020
7.488
7.527
7.363
7.448
379,680
+0.01(+0.18%)
Jun 01, 2020
7.317
7.553
7.310
7.435
253,030
+0.14(+1.89%)
May 29, 2020
7.277
7.415
7.198
7.297
304,421
+0.05(+0.64%)
May 28, 2020
7.494
7.527
7.146
7.251
404,932
-0.20(-2.65%)
May 27, 2020
7.402
7.514
7.330
7.448
304,096
+0.19(+2.63%)
May 26, 2020
7.238
7.396
7.224
7.257
299,688
+0.19(+2.70%)
May 22, 2020
6.994
7.119
6.948
7.067
231,925
+0.05(+0.66%)
May 21, 2020
6.974
7.106
6.961
7.021
217,368
+0.07(+0.95%)
May 20, 2020
6.731
7.027
6.731
6.955
302,103
+0.24(+3.63%)
May 19, 2020
6.876
6.889
6.659
6.711
473,953
-0.09(-1.35%)
May 18, 2020
6.817
6.974
6.738
6.803
501,306
+0.08(+1.17%)
May 15, 2020
6.679
6.855
6.502
6.724
390,516
+0.10(+1.48%)
May 14, 2020
6.260
6.718
6.058
6.626
527,719
+0.25(+4.00%)
May 13, 2020
7.188
7.273
6.365
6.372
863,265
-0.78(-10.88%)
May 12, 2020
7.215
7.345
7.090
7.149
384,666
-0.05(-0.73%)
May 11, 2020
7.254
7.345
7.103
7.202
322,445
-0.07(-0.90%)
May 08, 2020
7.208
7.326
7.195
7.267
228,158
+0.12(+1.74%)
May 07, 2020
7.143
7.326
7.051
7.143
320,580
+0.16(+2.25%)
May 06, 2020
6.738
7.090
6.653
6.986
313,707
+0.29(+4.29%)
May 05, 2020
6.842
7.097
6.587
6.698
457,201
-0.07(-0.97%)
May 04, 2020
6.920
6.927
6.613
6.764
308,766
-0.14(-1.99%)
May 01, 2020
7.182
7.182
6.822
6.901
288,602
-0.36(-4.95%)
Apr 30, 2020
7.123
7.286
6.914
7.260
263,722
+0.16(+2.21%)
Apr 29, 2020
7.130
7.286
7.064
7.103
229,778
+0.24(+3.43%)
Apr 28, 2020
7.064
7.345
6.836
6.868
340,054
-0.13(-1.87%)
Apr 27, 2020
6.809
7.339
6.809
6.999
604,267
+0.33(+5.00%)
Apr 24, 2020
6.300
6.692
6.280
6.666
309,108
+0.37(+5.81%)
Apr 23, 2020
6.293
6.424
6.182
6.300
287,660
+0.03(+0.52%)
Apr 22, 2020
6.377
6.475
6.222
6.267
231,430
-0.02(-0.31%)
Apr 21, 2020
6.215
6.475
6.137
6.286
287,902
-0.05(-0.82%)
Apr 20, 2020
6.397
6.624
6.299
6.338
326,813
-0.12(-1.91%)
Apr 17, 2020
6.539
6.773
6.346
6.462
485,389
+0.25(+3.97%)
Apr 16, 2020
6.319
6.436
6.079
6.215
346,647
-0.10(-1.64%)
Apr 15, 2020
6.384
6.494
6.111
6.319
385,996
-0.05(-0.71%)
Apr 14, 2020
6.248
6.475
6.176
6.364
311,523
+0.23(+3.70%)
Apr 13, 2020
6.163
6.241
5.793
6.137
520,826
-0.01(-0.11%)
Apr 09, 2020
6.118
6.546
5.969
6.144
694,712
+0.23(+3.95%)
Apr 08, 2020
5.664
6.170
5.664
5.910
486,923
+0.26(+4.59%)
Apr 07, 2020
5.300
5.767
5.300
5.651
499,192
+0.57(+11.24%)
Apr 06, 2020
4.742
5.112
4.678
5.080
864,238
+0.49(+10.75%)
Apr 03, 2020
4.632
4.678
4.379
4.587
603,152
-0.08(-1.81%)
Apr 02, 2020
4.729
4.846
4.561
4.671
406,358
-0.03(-0.69%)
Apr 01, 2020
4.866
4.982
4.639
4.703
747,803
-0.39(-7.64%)
Mar 31, 2020
5.060
5.268
5.002
5.093
443,874
+0.13(+2.61%)
Mar 30, 2020
5.482
5.482
4.905
4.963
723,371
-0.44(-8.16%)
Mar 27, 2020
5.242
5.839
5.222
5.404
758,372
-0.05(-0.95%)
Mar 26, 2020
5.093
6.157
5.093
5.456
886,456
+0.46(+9.22%)
Mar 25, 2020
4.723
5.793
4.710
4.995
881,569
+0.31(+6.65%)
Mar 24, 2020
4.606
4.853
4.541
4.684
501,887
+0.46(+10.91%)
Mar 23, 2020
4.969
4.969
4.223
4.223
985,967
-0.78(-15.67%)
Mar 20, 2020
5.171
5.411
4.944
5.008
637,526
-0.16(-3.02%)
Mar 19, 2020
4.801
5.378
4.172
5.164
944,286
+0.29(+5.85%)
Mar 18, 2020
5.457
5.482
4.499
4.879
1,520,772
-0.58(-10.71%)
Mar 17, 2020
5.599
5.933
5.464
5.464
805,843
+0.00(+0.00%)
Mar 16, 2020
5.515
5.785
5.464
5.464
580,483
-0.67(-10.99%)
Mar 13, 2020
5.965
6.421
5.965
6.138
599,588
+0.41(+7.18%)
Mar 12, 2020
5.888
5.888
5.386
5.727
894,461
-0.67(-10.54%)
Mar 11, 2020
6.743
6.749
6.358
6.402
649,605
-0.39(-5.77%)
Mar 10, 2020
6.846
7.058
6.621
6.794
448,149
+0.05(+0.76%)
Mar 09, 2020
7.186
7.231
6.672
6.743
853,523
-0.79(-10.49%)
Mar 06, 2020
7.610
7.713
7.424
7.533
487,106
-0.30(-3.78%)
Mar 05, 2020
7.784
7.925
7.752
7.829
316,367
-0.15(-1.93%)
Mar 04, 2020
7.906
8.015
7.771
7.983
309,965
+0.26(+3.33%)
Mar 03, 2020
7.868
7.983
7.662
7.726
448,930
-0.10(-1.31%)
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
.