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
)
14.08
-0.09 (-0.64%)
Streaming Delayed Price
Updated: 1:34 PM EDT, May 21, 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 (%)
Dec 31, 2018
5.468
5.474
5.346
5.422
588,417
+0.01(+0.21%)
Dec 28, 2018
5.457
5.474
5.375
5.410
298,935
-0.01(-0.11%)
Dec 27, 2018
5.305
5.416
5.247
5.416
251,205
+0.09(+1.64%)
Dec 26, 2018
5.160
5.340
5.160
5.329
353,492
+0.18(+3.50%)
Dec 24, 2018
5.102
5.189
5.061
5.148
268,509
+0.03(+0.68%)
Dec 21, 2018
5.183
5.329
5.102
5.113
451,756
-0.04(-0.79%)
Dec 20, 2018
5.346
5.352
5.061
5.154
754,852
-0.21(-3.90%)
Dec 19, 2018
5.439
5.474
5.352
5.364
336,601
-0.05(-0.88%)
Dec 18, 2018
5.440
5.567
5.400
5.411
203,397
-0.01(-0.21%)
Dec 17, 2018
5.775
5.775
5.394
5.423
582,935
-0.31(-5.44%)
Dec 14, 2018
5.700
5.787
5.694
5.735
251,598
+0.04(+0.71%)
Dec 13, 2018
5.723
5.752
5.682
5.694
133,992
-0.01(-0.20%)
Dec 12, 2018
5.729
5.787
5.677
5.706
186,502
+0.02(+0.41%)
Dec 11, 2018
5.723
5.758
5.665
5.683
138,041
+0.01(+0.10%)
Dec 10, 2018
5.729
5.775
5.665
5.677
226,140
-0.05(-0.91%)
Dec 07, 2018
5.764
5.798
5.700
5.729
161,902
-0.03(-0.60%)
Dec 06, 2018
5.769
5.781
5.642
5.764
294,279
+0.00(+0.00%)
Dec 04, 2018
5.792
5.815
5.752
5.764
433,057
-0.04(-0.69%)
Dec 03, 2018
5.746
5.804
5.712
5.804
516,783
+0.10(+1.71%)
Nov 30, 2018
5.689
5.738
5.660
5.706
178,379
+0.04(+0.71%)
Nov 29, 2018
5.683
5.700
5.649
5.666
220,558
+0.00(+0.00%)
Nov 28, 2018
5.603
5.672
5.603
5.666
204,798
+0.10(+1.75%)
Nov 27, 2018
5.580
5.631
5.551
5.568
198,572
+0.00(+0.00%)
Nov 26, 2018
5.586
5.649
5.568
5.568
244,087
+0.02(+0.31%)
Nov 23, 2018
5.482
5.563
5.482
5.551
84,834
+0.05(+0.94%)
Nov 21, 2018
5.499
5.499
5.499
0
-0.07(-1.24%)
Nov 20, 2018
5.631
5.649
5.568
5.568
330,474
-0.11(-1.92%)
Nov 19, 2018
5.660
5.741
5.637
5.677
222,631
+0.04(+0.69%)
Nov 16, 2018
5.593
5.667
5.593
5.638
223,114
+0.03(+0.61%)
Nov 15, 2018
5.581
5.616
5.564
5.604
239,518
+0.01(+0.10%)
Nov 14, 2018
5.638
5.638
5.559
5.598
469,288
+0.01(+0.20%)
Nov 13, 2018
5.655
5.667
5.581
5.587
242,584
-0.05(-0.81%)
Nov 12, 2018
5.673
5.695
5.627
5.633
253,440
-0.03(-0.60%)
Nov 09, 2018
5.650
5.695
5.610
5.667
307,659
+0.02(+0.40%)
Nov 08, 2018
5.587
5.701
5.587
5.644
382,154
+0.07(+1.23%)
Nov 07, 2018
5.741
5.832
5.559
5.576
906,083
-0.23(-3.93%)
Nov 06, 2018
5.804
5.849
5.541
5.804
1,089,898
-0.25(-4.05%)
Nov 05, 2018
5.980
6.077
5.980
6.049
171,905
+0.10(+1.63%)
Nov 02, 2018
6.072
6.083
5.952
5.952
255,564
-0.09(-1.51%)
Nov 01, 2018
6.037
6.072
6.009
6.043
229,771
+0.09(+1.44%)
Oct 31, 2018
5.929
5.986
5.917
5.958
287,863
+0.06(+0.97%)
Oct 30, 2018
5.872
5.901
5.844
5.901
261,633
+0.05(+0.88%)
Oct 29, 2018
5.735
5.923
5.713
5.849
354,777
+0.17(+3.01%)
Oct 26, 2018
5.770
5.792
5.638
5.678
327,656
-0.09(-1.48%)
Oct 25, 2018
5.730
5.815
5.707
5.764
306,456
+0.06(+1.10%)
Oct 24, 2018
5.781
5.787
5.690
5.701
219,015
-0.05(-0.79%)
Oct 23, 2018
5.770
5.770
5.701
5.747
336,498
-0.06(-1.08%)
Oct 22, 2018
5.872
5.912
5.764
5.809
261,512
-0.06(-1.07%)
Oct 19, 2018
6.026
6.037
5.852
5.872
467,453
-0.15(-2.55%)
Oct 18, 2018
6.055
6.077
5.998
6.026
203,901
-0.01(-0.21%)
Oct 17, 2018
6.005
6.073
5.993
6.039
282,013
+0.04(+0.66%)
Oct 16, 2018
6.033
6.095
5.982
5.999
535,248
-0.02(-0.38%)
Oct 15, 2018
6.005
6.050
5.982
6.022
303,347
+0.04(+0.66%)
Oct 12, 2018
6.090
6.135
5.976
5.982
364,006
-0.07(-1.22%)
Oct 11, 2018
6.039
6.135
6.010
6.056
402,326
-0.03(-0.56%)
Oct 10, 2018
6.118
6.158
6.090
6.090
226,579
-0.01(-0.09%)
Oct 09, 2018
6.169
6.169
6.016
6.095
585,383
-0.09(-1.47%)
Oct 08, 2018
6.231
6.231
6.152
6.186
347,719
-0.05(-0.82%)
Oct 05, 2018
6.299
6.316
6.209
6.237
289,687
-0.02(-0.27%)
Oct 04, 2018
6.407
6.429
5.954
6.254
1,043,941
-0.16(-2.47%)
Oct 03, 2018
6.458
6.458
6.395
6.412
197,485
-0.01(-0.18%)
Oct 02, 2018
6.458
6.480
6.412
6.424
199,737
-0.03(-0.53%)
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
.