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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019
9.172
9.291
9.140
9.278
236,565
+0.14(+1.58%)
Nov 27, 2019
9.034
9.134
8.990
9.134
230,975
+0.16(+1.81%)
Nov 26, 2019
8.884
9.034
8.865
8.971
247,860
+0.15(+1.70%)
Nov 25, 2019
8.827
8.889
8.802
8.821
238,773
+0.03(+0.36%)
Nov 22, 2019
8.771
8.808
8.721
8.790
226,023
+0.04(+0.43%)
Nov 21, 2019
8.771
8.802
8.677
8.752
117,402
-0.03(-0.29%)
Nov 20, 2019
8.733
8.821
8.694
8.777
174,589
+0.04(+0.50%)
Nov 19, 2019
8.696
8.752
8.683
8.733
163,428
+0.05(+0.58%)
Nov 18, 2019
8.696
8.765
8.633
8.683
240,196
-0.07(-0.80%)
Nov 15, 2019
8.641
8.766
8.641
8.753
306,575
+0.11(+1.30%)
Nov 14, 2019
8.710
8.722
8.604
8.641
245,104
-0.04(-0.50%)
Nov 13, 2019
8.679
8.703
8.591
8.685
252,928
+0.01(+0.07%)
Nov 12, 2019
8.560
8.713
8.535
8.679
326,477
+0.17(+1.98%)
Nov 11, 2019
8.460
8.610
8.460
8.510
254,985
+0.05(+0.59%)
Nov 08, 2019
8.305
8.526
8.274
8.460
426,316
+0.18(+2.18%)
Nov 07, 2019
8.436
8.467
8.240
8.280
320,445
-0.12(-1.48%)
Nov 06, 2019
8.286
8.504
8.280
8.404
395,890
+0.14(+1.73%)
Nov 05, 2019
8.093
8.286
8.066
8.261
377,251
+0.19(+2.39%)
Nov 04, 2019
8.056
8.118
8.037
8.068
258,825
+0.01(+0.12%)
Nov 01, 2019
8.056
8.110
8.049
8.059
187,958
+0.02(+0.19%)
Oct 31, 2019
8.018
8.068
7.999
8.043
196,006
+0.06(+0.70%)
Oct 30, 2019
7.975
8.006
7.918
7.987
195,818
+0.02(+0.31%)
Oct 29, 2019
7.900
7.993
7.900
7.962
208,540
+0.04(+0.55%)
Oct 28, 2019
7.925
7.968
7.906
7.918
166,878
-0.01(-0.08%)
Oct 25, 2019
7.912
7.956
7.900
7.925
146,225
+0.02(+0.24%)
Oct 24, 2019
7.943
7.943
7.881
7.906
99,786
-0.01(-0.16%)
Oct 23, 2019
7.881
7.925
7.869
7.918
80,865
+0.02(+0.32%)
Oct 22, 2019
7.850
7.931
7.825
7.894
129,373
+0.04(+0.48%)
Oct 21, 2019
7.906
7.959
7.831
7.856
246,051
+0.00(+0.06%)
Oct 18, 2019
7.783
7.857
7.758
7.851
238,515
+0.08(+1.04%)
Oct 17, 2019
7.771
7.771
7.721
7.771
127,855
+0.02(+0.32%)
Oct 16, 2019
7.709
7.764
7.709
7.746
217,544
+0.02(+0.32%)
Oct 15, 2019
7.696
7.758
7.671
7.721
193,923
+0.04(+0.48%)
Oct 14, 2019
7.696
7.696
7.653
7.684
161,998
-0.01(-0.08%)
Oct 11, 2019
7.684
7.721
7.678
7.690
184,615
+0.04(+0.49%)
Oct 10, 2019
7.653
7.678
7.616
7.653
155,572
+0.02(+0.32%)
Oct 09, 2019
7.616
7.647
7.560
7.628
100,423
+0.04(+0.49%)
Oct 08, 2019
7.572
7.610
7.541
7.591
123,629
+0.00(+0.00%)
Oct 07, 2019
7.529
7.610
7.479
7.591
184,933
+0.09(+1.16%)
Oct 04, 2019
7.386
7.532
7.386
7.504
157,503
+0.09(+1.25%)
Oct 03, 2019
7.467
7.517
7.343
7.411
185,341
-0.05(-0.66%)
Oct 02, 2019
7.597
7.641
7.343
7.461
272,788
-0.12(-1.63%)
Oct 01, 2019
7.647
7.709
7.585
7.585
217,111
-0.06(-0.81%)
Sep 30, 2019
7.752
7.771
7.641
7.647
172,918
-0.09(-1.20%)
Sep 27, 2019
7.746
7.764
7.678
7.740
479,128
+0.01(+0.08%)
Sep 26, 2019
7.659
7.746
7.653
7.733
162,337
+0.06(+0.81%)
Sep 25, 2019
7.653
7.709
7.641
7.671
149,552
+0.02(+0.24%)
Sep 24, 2019
7.690
7.709
7.643
7.653
102,574
-0.07(-0.88%)
Sep 23, 2019
7.671
7.721
7.628
7.721
181,666
+0.00(+0.00%)
Sep 20, 2019
7.690
7.740
7.665
7.721
181,549
+0.04(+0.57%)
Sep 19, 2019
7.653
7.715
7.634
7.678
174,771
+0.01(+0.16%)
Sep 18, 2019
7.665
7.684
7.597
7.665
123,592
+0.00(+0.00%)
Sep 17, 2019
7.647
7.696
7.597
7.665
112,244
-0.03(-0.40%)
Sep 16, 2019
7.696
7.709
7.622
7.696
239,270
+0.02(+0.23%)
Sep 13, 2019
7.636
7.691
7.617
7.679
141,330
+0.07(+0.97%)
Sep 12, 2019
7.679
7.679
7.531
7.605
282,914
-0.01(-0.08%)
Sep 11, 2019
7.506
7.704
7.476
7.611
266,736
+0.14(+1.90%)
Sep 10, 2019
7.414
7.502
7.412
7.469
196,890
+0.07(+0.92%)
Sep 09, 2019
7.291
7.426
7.285
7.402
300,967
+0.14(+1.87%)
Sep 06, 2019
7.260
7.281
7.217
7.266
129,972
+0.03(+0.43%)
Sep 05, 2019
7.149
7.272
7.149
7.235
216,305
+0.09(+1.21%)
Sep 04, 2019
7.143
7.192
7.143
7.149
111,268
+0.03(+0.43%)
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
.