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
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 29, 2021
7.274
7.337
7.058
7.135
297,659
-0.13(-1.82%)
Jan 28, 2021
7.274
7.421
7.205
7.267
207,883
-0.02(-0.29%)
Jan 27, 2021
7.442
7.546
7.281
7.288
256,921
-0.13(-1.79%)
Jan 26, 2021
7.449
7.484
7.393
7.421
225,960
+0.01(+0.09%)
Jan 25, 2021
7.546
7.602
7.337
7.414
303,013
-0.11(-1.48%)
Jan 22, 2021
7.546
7.574
7.421
7.525
200,447
-0.05(-0.64%)
Jan 21, 2021
7.504
7.630
7.379
7.574
235,637
+0.08(+1.12%)
Jan 20, 2021
7.414
7.504
7.400
7.491
322,850
+0.06(+0.75%)
Jan 19, 2021
7.366
7.484
7.324
7.435
359,801
+0.06(+0.75%)
Jan 15, 2021
7.303
7.456
7.276
7.380
231,915
+0.04(+0.57%)
Jan 14, 2021
7.241
7.394
7.220
7.338
197,692
+0.13(+1.83%)
Jan 13, 2021
7.172
7.302
7.172
7.206
202,016
+0.01(+0.10%)
Jan 12, 2021
7.186
7.276
7.123
7.199
205,426
+0.01(+0.19%)
Jan 11, 2021
7.262
7.310
7.172
7.186
215,469
-0.08(-1.05%)
Jan 08, 2021
7.227
7.310
7.193
7.262
165,530
+0.08(+1.06%)
Jan 07, 2021
7.130
7.307
7.102
7.186
257,078
+0.11(+1.57%)
Jan 06, 2021
7.061
7.186
7.054
7.075
229,422
+0.01(+0.20%)
Jan 05, 2021
7.012
7.096
7.012
7.061
209,012
+0.06(+0.79%)
Jan 04, 2021
6.999
7.061
6.867
7.005
411,423
+0.01(+0.20%)
Dec 31, 2020
6.992
6.992
6.992
410,994
+0.05(+0.70%)
Dec 30, 2020
7.040
7.096
6.728
6.943
410,994
-0.10(-1.38%)
Dec 29, 2020
6.999
7.096
6.999
7.040
190,081
+0.04(+0.59%)
Dec 28, 2020
7.005
7.102
6.971
6.999
295,569
+0.00(+0.00%)
Dec 24, 2020
7.116
7.116
6.978
6.999
130,605
-0.09(-1.27%)
Dec 23, 2020
7.068
7.199
7.054
7.089
162,919
+0.05(+0.69%)
Dec 22, 2020
7.303
7.380
7.019
7.040
299,027
-0.24(-3.24%)
Dec 21, 2020
7.193
7.434
7.172
7.276
430,848
+0.06(+0.76%)
Dec 18, 2020
7.166
7.262
7.152
7.221
273,994
+0.06(+0.77%)
Dec 17, 2020
7.166
7.262
7.124
7.166
233,843
+0.01(+0.10%)
Dec 16, 2020
7.069
7.200
7.055
7.159
292,084
+0.12(+1.66%)
Dec 15, 2020
7.035
7.083
7.007
7.042
223,571
+0.08(+1.19%)
Dec 14, 2020
7.007
7.117
6.959
6.959
295,983
+0.01(+0.10%)
Dec 11, 2020
6.883
6.980
6.828
6.952
238,982
+0.08(+1.20%)
Dec 10, 2020
6.932
6.952
6.766
6.870
314,993
-0.08(-1.19%)
Dec 09, 2020
7.055
7.111
6.884
6.952
257,515
-0.05(-0.69%)
Dec 08, 2020
7.035
7.076
6.987
7.000
156,794
-0.03(-0.49%)
Dec 07, 2020
7.021
7.090
6.897
7.035
251,508
-0.04(-0.58%)
Dec 04, 2020
7.028
7.166
7.028
7.076
193,510
+0.08(+1.18%)
Dec 03, 2020
6.925
7.055
6.904
6.993
327,789
+0.07(+0.99%)
Dec 02, 2020
6.945
7.028
6.890
6.925
185,980
-0.01(-0.10%)
Dec 01, 2020
6.883
6.987
6.849
6.932
228,712
+0.12(+1.72%)
Nov 30, 2020
6.911
6.945
6.766
6.815
291,230
-0.10(-1.39%)
Nov 27, 2020
6.918
6.966
6.828
6.911
142,081
+0.01(+0.20%)
Nov 25, 2020
6.759
6.966
6.753
6.897
295,640
+0.10(+1.42%)
Nov 24, 2020
6.801
6.876
6.746
6.801
240,721
+0.09(+1.33%)
Nov 23, 2020
6.670
6.746
6.608
6.711
169,195
+0.09(+1.35%)
Nov 20, 2020
6.691
6.725
6.608
6.622
228,813
-0.01(-0.10%)
Nov 19, 2020
6.718
6.780
6.546
6.629
245,466
-0.06(-0.93%)
Nov 18, 2020
6.650
6.827
6.622
6.691
409,983
+0.09(+1.35%)
Nov 17, 2020
6.568
6.629
6.499
6.602
236,945
+0.00(+0.00%)
Nov 16, 2020
6.520
6.670
6.520
6.602
367,538
+0.16(+2.44%)
Nov 13, 2020
6.397
6.492
6.383
6.445
245,532
+0.09(+1.40%)
Nov 12, 2020
6.404
6.404
6.286
6.356
162,627
-0.05(-0.85%)
Nov 11, 2020
6.397
6.458
6.342
6.410
188,225
+0.02(+0.32%)
Nov 10, 2020
6.199
6.436
6.199
6.390
295,831
+0.23(+3.66%)
Nov 09, 2020
6.226
6.383
6.158
6.164
354,899
+0.08(+1.35%)
Nov 06, 2020
6.089
6.110
5.953
6.082
259,579
-0.01(-0.11%)
Nov 05, 2020
6.130
6.205
6.048
6.089
320,678
-0.05(-0.89%)
Nov 04, 2020
6.014
6.171
5.932
6.144
253,961
+0.29(+5.02%)
Nov 03, 2020
5.871
5.946
5.843
5.850
159,907
+0.05(+0.82%)
Nov 02, 2020
5.775
5.898
5.734
5.802
215,506
+0.11(+1.92%)
Oct 30, 2020
5.631
5.768
5.631
5.693
307,573
+0.09(+1.59%)
Oct 29, 2020
5.700
5.700
5.577
5.604
303,963
-0.09(-1.56%)
Oct 28, 2020
5.966
5.966
5.693
5.693
221,875
-0.22(-3.70%)
Oct 27, 2020
6.035
6.076
5.891
5.912
198,803
-0.12(-1.93%)
Oct 26, 2020
6.021
6.048
5.980
6.028
178,161
-0.01(-0.11%)
Oct 23, 2020
6.164
6.185
6.021
6.035
177,930
-0.06(-1.01%)
Oct 22, 2020
6.082
6.103
6.035
6.096
146,377
+0.04(+0.68%)
Oct 21, 2020
6.096
6.103
6.035
6.055
168,118
-0.02(-0.33%)
Oct 20, 2020
6.109
6.123
6.062
6.075
124,889
+0.01(+0.22%)
Oct 19, 2020
6.136
6.136
6.035
6.062
167,379
-0.04(-0.67%)
Oct 16, 2020
6.136
6.157
6.082
6.103
134,354
-0.02(-0.33%)
Oct 15, 2020
6.123
6.184
6.103
6.123
145,336
-0.01(-0.22%)
Oct 14, 2020
6.143
6.225
6.116
6.136
186,875
+0.01(+0.11%)
Oct 13, 2020
6.116
6.157
6.103
6.130
157,768
+0.02(+0.33%)
Oct 12, 2020
6.231
6.272
6.109
6.109
247,731
-0.11(-1.74%)
Oct 09, 2020
6.245
6.272
6.177
6.218
97,632
-0.02(-0.33%)
Oct 08, 2020
6.170
6.265
6.170
6.238
132,677
+0.04(+0.66%)
Oct 07, 2020
6.197
6.252
6.164
6.197
132,297
+0.05(+0.77%)
Oct 06, 2020
6.197
6.225
6.143
6.150
162,439
-0.02(-0.33%)
Oct 05, 2020
6.184
6.252
6.150
6.170
214,263
+0.00(+0.00%)
Oct 02, 2020
6.103
6.238
6.082
6.170
202,490
+0.00(+0.00%)
Oct 01, 2020
6.204
6.245
6.164
6.170
203,820
+0.00(+0.00%)
Sep 30, 2020
6.306
6.333
6.170
6.170
257,279
-0.07(-1.09%)
Sep 29, 2020
6.340
6.387
6.231
6.238
198,620
-0.12(-1.81%)
Sep 28, 2020
6.191
6.408
6.177
6.353
423,150
+0.20(+3.31%)
Sep 25, 2020
6.055
6.164
6.055
6.150
147,922
+0.09(+1.57%)
Sep 24, 2020
6.082
6.136
6.020
6.055
201,577
-0.03(-0.45%)
Sep 23, 2020
6.225
6.265
6.062
6.082
252,595
-0.15(-2.39%)
Sep 22, 2020
6.204
6.279
6.204
6.231
198,072
+0.02(+0.33%)
Sep 21, 2020
6.251
6.258
6.157
6.211
317,759
-0.04(-0.65%)
Sep 18, 2020
6.265
6.346
6.224
6.251
456,819
-0.01(-0.11%)
Sep 17, 2020
6.198
6.319
6.191
6.258
191,716
+0.06(+0.98%)
Sep 16, 2020
6.224
6.325
6.198
6.198
190,578
-0.01(-0.22%)
Sep 15, 2020
6.278
6.366
6.204
6.211
231,031
-0.03(-0.43%)
Sep 14, 2020
6.204
6.319
6.191
6.238
151,585
+0.06(+0.98%)
Sep 11, 2020
6.184
6.245
6.098
6.177
248,174
-0.01(-0.11%)
Sep 10, 2020
6.298
6.352
6.144
6.184
289,096
-0.09(-1.39%)
Sep 09, 2020
6.258
6.319
6.204
6.272
216,932
+0.01(+0.22%)
Sep 08, 2020
6.171
6.298
6.076
6.258
281,224
+0.05(+0.76%)
Sep 04, 2020
6.251
6.298
6.029
6.211
458,305
-0.05(-0.75%)
Sep 03, 2020
6.386
6.393
6.258
6.258
308,147
-0.09(-1.38%)
Sep 02, 2020
6.325
6.359
6.224
6.346
231,343
+0.01(+0.21%)
Sep 01, 2020
6.346
6.366
6.231
6.332
307,192
+0.01(+0.21%)
Aug 31, 2020
6.312
6.473
6.278
6.319
426,709
+0.00(+0.00%)
Aug 28, 2020
6.278
6.339
6.238
6.319
214,886
+0.05(+0.86%)
Aug 27, 2020
6.231
6.386
6.224
6.265
202,436
+0.01(+0.11%)
Aug 26, 2020
6.393
6.393
6.198
6.258
395,592
-0.12(-1.90%)
Aug 25, 2020
6.494
6.494
6.332
6.379
212,817
-0.09(-1.46%)
Aug 24, 2020
6.386
6.473
6.332
6.473
281,085
+0.09(+1.42%)
Aug 21, 2020
6.433
6.433
6.272
6.383
267,939
-0.02(-0.37%)
Aug 20, 2020
6.413
6.446
6.366
6.406
209,884
+0.00(+0.00%)
Aug 19, 2020
6.406
6.453
6.379
6.406
271,541
-0.01(-0.10%)
Aug 18, 2020
6.513
6.520
6.386
6.413
239,321
-0.10(-1.54%)
Aug 17, 2020
6.546
6.546
6.460
6.513
236,830
-0.01(-0.15%)
Aug 14, 2020
6.440
6.566
6.440
6.523
193,412
+0.07(+1.09%)
Aug 13, 2020
6.466
6.573
6.440
6.453
269,348
+0.00(+0.00%)
Aug 12, 2020
6.500
6.560
6.379
6.453
166,251
+0.04(+0.62%)
Aug 11, 2020
6.500
6.587
6.413
6.413
252,189
-0.03(-0.52%)
Aug 10, 2020
6.373
6.513
6.373
6.446
318,020
+0.08(+1.26%)
Aug 07, 2020
6.232
6.379
6.229
6.366
172,903
+0.12(+1.93%)
Aug 06, 2020
6.219
6.339
6.219
6.246
206,668
-0.03(-0.43%)
Aug 05, 2020
6.232
6.353
6.232
6.273
281,596
+0.05(+0.86%)
Aug 04, 2020
6.132
6.259
6.112
6.219
272,839
+0.05(+0.76%)
Aug 03, 2020
6.152
6.279
6.092
6.172
379,191
+0.02(+0.33%)
Jul 31, 2020
6.266
6.296
6.106
6.152
401,944
-0.09(-1.39%)
Jul 30, 2020
6.239
6.246
6.119
6.239
482,750
-0.05(-0.74%)
Jul 29, 2020
6.420
6.433
6.112
6.286
942,828
-0.37(-5.52%)
Jul 28, 2020
6.667
6.687
6.587
6.653
210,936
+0.01(+0.10%)
Jul 27, 2020
6.747
6.780
6.587
6.647
237,497
-0.10(-1.49%)
Jul 24, 2020
6.774
6.813
6.740
6.747
185,927
-0.05(-0.69%)
Jul 23, 2020
6.827
6.860
6.673
6.794
202,716
-0.03(-0.39%)
Jul 22, 2020
6.800
6.820
6.694
6.820
311,233
+0.07(+1.08%)
Jul 21, 2020
6.681
6.827
6.674
6.747
306,951
+0.10(+1.50%)
Jul 20, 2020
6.635
6.767
6.575
6.648
322,908
+0.04(+0.65%)
Jul 17, 2020
6.648
6.671
6.595
6.605
236,640
+0.01(+0.15%)
Jul 16, 2020
6.535
6.674
6.449
6.595
261,655
+0.07(+1.12%)
Jul 15, 2020
6.489
6.548
6.389
6.522
505,352
+0.07(+1.13%)
Jul 14, 2020
6.429
6.469
6.309
6.449
382,139
+0.04(+0.62%)
Jul 13, 2020
6.475
6.522
6.316
6.409
702,174
+0.00(+0.05%)
Jul 10, 2020
6.236
6.462
6.230
6.406
285,325
+0.17(+2.71%)
Jul 09, 2020
6.416
6.416
6.217
6.236
377,616
-0.21(-3.19%)
Jul 08, 2020
6.396
6.528
6.343
6.442
297,274
+0.00(+0.00%)
Jul 07, 2020
6.595
6.601
6.363
6.442
395,729
-0.19(-2.80%)
Jul 06, 2020
6.734
6.767
6.522
6.628
434,240
-0.05(-0.79%)
Jul 02, 2020
6.867
6.867
6.641
6.681
222,020
-0.09(-1.27%)
Jul 01, 2020
6.794
6.893
6.714
6.767
319,484
-0.03(-0.39%)
Jun 30, 2020
6.800
6.893
6.734
6.794
234,834
+0.03(+0.39%)
Jun 29, 2020
6.727
6.800
6.615
6.767
242,693
+0.07(+1.09%)
Jun 26, 2020
6.681
6.761
6.611
6.694
229,405
-0.05(-0.69%)
Jun 25, 2020
6.628
6.741
6.535
6.741
175,878
+0.11(+1.60%)
Jun 24, 2020
6.820
6.827
6.482
6.635
502,311
-0.21(-3.10%)
Jun 23, 2020
7.039
7.099
6.814
6.847
485,799
-0.17(-2.46%)
Jun 22, 2020
7.092
7.092
6.907
7.019
221,453
-0.09(-1.21%)
Jun 19, 2020
7.198
7.238
7.039
7.106
183,132
+0.03(+0.47%)
Jun 18, 2020
7.106
7.285
7.066
7.072
272,843
-0.05(-0.65%)
Jun 17, 2020
7.303
7.310
7.119
7.119
314,242
-0.11(-1.55%)
Jun 16, 2020
7.350
7.369
7.165
7.231
336,106
+0.13(+1.76%)
Jun 15, 2020
6.928
7.402
6.928
7.106
450,301
+0.03(+0.47%)
Jun 12, 2020
7.231
7.231
6.888
7.073
300,081
+0.34(+4.99%)
Jun 11, 2020
6.592
6.941
6.539
6.737
609,301
-0.33(-4.66%)
Jun 10, 2020
7.422
7.442
7.046
7.066
581,861
-0.38(-5.05%)
Jun 09, 2020
7.323
7.468
7.284
7.442
289,002
-0.01(-0.09%)
Jun 08, 2020
7.336
7.495
7.336
7.448
512,208
+0.11(+1.53%)
Jun 05, 2020
7.409
7.481
7.191
7.336
759,307
-0.09(-1.24%)
Jun 04, 2020
7.494
7.527
7.402
7.429
443,520
-0.03(-0.44%)
Jun 03, 2020
7.442
7.527
7.396
7.461
394,832
+0.06(+0.80%)
Jun 02, 2020
7.442
7.481
7.317
7.402
382,024
+0.01(+0.18%)
Jun 01, 2020
7.272
7.507
7.265
7.389
254,592
+0.14(+1.89%)
May 29, 2020
7.232
7.370
7.154
7.252
306,301
+0.05(+0.64%)
May 28, 2020
7.448
7.481
7.102
7.206
407,432
-0.20(-2.65%)
May 27, 2020
7.357
7.468
7.285
7.402
305,974
+0.19(+2.63%)
May 26, 2020
7.193
7.350
7.180
7.213
301,539
+0.19(+2.70%)
May 22, 2020
6.951
7.076
6.906
7.023
233,357
+0.05(+0.66%)
May 21, 2020
6.932
7.062
6.919
6.977
218,711
+0.07(+0.95%)
May 20, 2020
6.690
6.984
6.690
6.912
303,969
+0.24(+3.63%)
May 19, 2020
6.834
6.847
6.618
6.670
476,880
-0.09(-1.35%)
May 18, 2020
6.775
6.932
6.696
6.762
504,401
+0.08(+1.17%)
May 15, 2020
6.638
6.813
6.462
6.683
392,928
+0.10(+1.48%)
May 14, 2020
6.222
6.677
6.021
6.586
530,978
+0.25(+4.00%)
May 13, 2020
7.144
7.229
6.326
6.332
868,596
-0.77(-10.88%)
May 12, 2020
7.170
7.300
7.047
7.105
387,041
-0.05(-0.73%)
May 11, 2020
7.209
7.300
7.060
7.157
324,436
-0.06(-0.90%)
May 08, 2020
7.164
7.281
7.151
7.222
229,567
+0.12(+1.74%)
May 07, 2020
7.099
7.281
7.008
7.099
322,559
+0.16(+2.25%)
May 06, 2020
6.696
7.047
6.612
6.943
315,645
+0.29(+4.29%)
May 05, 2020
6.800
7.053
6.547
6.657
460,024
-0.06(-0.97%)
May 04, 2020
6.878
6.885
6.573
6.722
310,673
-0.14(-1.99%)
May 01, 2020
7.138
7.138
6.781
6.859
290,385
-0.36(-4.95%)
Apr 30, 2020
7.079
7.242
6.872
7.216
265,351
+0.16(+2.21%)
Apr 29, 2020
7.086
7.242
7.021
7.060
231,197
+0.23(+3.43%)
Apr 28, 2020
7.021
7.300
6.794
6.826
342,153
-0.13(-1.87%)
Apr 27, 2020
6.768
7.294
6.768
6.956
607,999
+0.33(+5.00%)
Apr 24, 2020
6.261
6.651
6.242
6.625
311,016
+0.36(+5.81%)
Apr 23, 2020
6.255
6.384
6.144
6.261
289,436
+0.03(+0.52%)
Apr 22, 2020
6.338
6.435
6.183
6.229
232,859
-0.02(-0.31%)
Apr 21, 2020
6.177
6.435
6.100
6.248
289,680
-0.05(-0.82%)
Apr 20, 2020
6.357
6.583
6.261
6.299
328,831
-0.12(-1.91%)
Apr 17, 2020
6.499
6.731
6.307
6.422
488,386
+0.25(+3.97%)
Apr 16, 2020
6.280
6.396
6.042
6.177
348,787
-0.10(-1.64%)
Apr 15, 2020
6.345
6.454
6.074
6.280
388,379
-0.05(-0.71%)
Apr 14, 2020
6.209
6.435
6.138
6.325
313,446
+0.23(+3.70%)
Apr 13, 2020
6.125
6.203
5.758
6.100
524,042
-0.01(-0.11%)
Apr 09, 2020
6.080
6.506
5.932
6.106
699,002
+0.23(+3.95%)
Apr 08, 2020
5.629
6.132
5.629
5.874
489,929
+0.26(+4.59%)
Apr 07, 2020
5.268
5.732
5.268
5.616
502,275
+0.57(+11.24%)
Apr 06, 2020
4.713
5.081
4.649
5.049
869,574
+0.49(+10.75%)
Apr 03, 2020
4.604
4.649
4.352
4.559
606,877
-0.08(-1.81%)
Apr 02, 2020
4.700
4.816
4.533
4.642
408,867
-0.03(-0.69%)
Apr 01, 2020
4.836
4.952
4.610
4.675
752,420
-0.39(-7.64%)
Mar 31, 2020
5.029
5.236
4.971
5.061
446,615
+0.13(+2.61%)
Mar 30, 2020
5.448
5.448
4.875
4.933
727,838
-0.44(-8.16%)
Mar 27, 2020
5.210
5.803
5.190
5.371
763,055
-0.05(-0.95%)
Mar 26, 2020
5.061
6.119
5.061
5.423
891,929
+0.46(+9.22%)
Mar 25, 2020
4.694
5.758
4.681
4.965
887,013
+0.31(+6.65%)
Mar 24, 2020
4.578
4.823
4.513
4.655
504,986
+0.46(+10.91%)
Mar 23, 2020
4.939
4.939
4.197
4.197
992,055
-0.78(-15.67%)
Mar 20, 2020
5.139
5.377
4.913
4.978
641,462
-0.15(-3.02%)
Mar 19, 2020
4.771
5.345
4.146
5.132
950,117
+0.28(+5.85%)
Mar 18, 2020
5.424
5.449
4.472
4.849
1,530,163
-0.58(-10.71%)
Mar 17, 2020
5.564
5.896
5.430
5.430
810,820
+0.00(+0.00%)
Mar 16, 2020
5.481
5.749
5.430
5.430
584,068
-0.67(-10.99%)
Mar 13, 2020
5.928
6.382
5.928
6.101
603,290
+0.41(+7.18%)
Mar 12, 2020
5.852
5.852
5.353
5.692
899,984
-0.67(-10.54%)
Mar 11, 2020
6.701
6.708
6.319
6.363
653,617
-0.39(-5.77%)
Mar 10, 2020
6.804
7.014
6.580
6.752
450,916
+0.05(+0.76%)
Mar 09, 2020
7.142
7.187
6.631
6.701
858,793
-0.79(-10.49%)
Mar 06, 2020
7.564
7.666
7.378
7.487
490,114
-0.29(-3.78%)
Mar 05, 2020
7.736
7.877
7.704
7.781
318,321
-0.15(-1.93%)
Mar 04, 2020
7.858
7.966
7.723
7.934
311,879
+0.26(+3.33%)
Mar 03, 2020
7.819
7.934
7.615
7.679
451,702
-0.10(-1.31%)
Mar 02, 2020
7.366
7.818
7.366
7.781
647,656
+0.47(+6.38%)
Feb 28, 2020
7.455
7.506
7.034
7.315
887,090
-0.31(-4.02%)
Feb 27, 2020
7.985
8.008
7.391
7.621
772,609
-0.44(-5.47%)
Feb 26, 2020
7.666
8.209
7.602
8.062
521,312
+0.15(+1.94%)
Feb 25, 2020
8.439
8.464
7.864
7.909
885,985
-0.52(-6.21%)
Feb 24, 2020
8.439
8.528
8.324
8.433
326,079
-0.19(-2.22%)
Feb 21, 2020
8.669
8.701
8.567
8.624
181,268
-0.09(-1.03%)
Feb 20, 2020
8.637
8.714
8.624
8.714
133,029
+0.07(+0.81%)
Feb 19, 2020
8.707
8.728
8.624
8.643
118,775
-0.06(-0.73%)
Feb 18, 2020
8.701
8.746
8.688
8.707
144,503
+0.01(+0.15%)
Feb 14, 2020
8.669
8.694
8.644
8.694
173,547
+0.02(+0.22%)
Feb 13, 2020
8.631
8.675
8.586
8.675
202,984
+0.03(+0.37%)
Feb 12, 2020
8.631
8.688
8.599
8.644
140,787
+0.02(+0.22%)
Feb 11, 2020
8.675
8.701
8.612
8.625
185,850
-0.05(-0.59%)
Feb 10, 2020
8.650
8.682
8.605
8.675
138,561
+0.01(+0.07%)
Feb 07, 2020
8.593
8.720
8.580
8.669
168,669
+0.06(+0.66%)
Feb 06, 2020
8.523
8.714
8.523
8.612
312,464
-0.17(-1.95%)
Feb 05, 2020
8.548
8.858
8.548
8.783
451,223
+0.33(+3.91%)
Feb 04, 2020
8.447
8.504
8.402
8.453
191,058
+0.05(+0.61%)
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
.