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
)
14.09
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 28, 2018
5.501
5.543
5.414
5.414
316,507
-0.05(-0.90%)
Feb 27, 2018
5.479
5.495
5.447
5.463
283,827
-0.01(-0.20%)
Feb 26, 2018
5.441
5.496
5.441
5.474
197,022
+0.04(+0.70%)
Feb 23, 2018
5.474
5.534
5.419
5.436
284,422
-0.03(-0.60%)
Feb 22, 2018
5.501
5.534
5.463
5.468
215,336
-0.02(-0.40%)
Feb 21, 2018
5.501
5.632
5.490
5.490
209,001
+0.01(+0.10%)
Feb 20, 2018
5.664
5.686
5.441
5.485
439,615
-0.18(-3.17%)
Feb 16, 2018
5.664
5.664
5.664
0
+0.03(+0.48%)
Feb 15, 2018
5.702
5.735
5.599
5.637
323,938
-0.02(-0.34%)
Feb 14, 2018
5.667
5.705
5.629
5.656
353,271
+0.00(+0.00%)
Feb 13, 2018
5.624
5.764
5.597
5.656
320,079
+0.03(+0.48%)
Feb 12, 2018
5.624
5.700
5.586
5.629
374,327
+0.06(+1.17%)
Feb 09, 2018
5.586
5.689
5.526
5.564
490,870
+0.03(+0.59%)
Feb 08, 2018
5.678
5.762
5.532
5.532
554,978
-0.10(-1.82%)
Feb 07, 2018
5.153
5.780
5.153
5.634
1,251,245
+0.55(+10.85%)
Feb 06, 2018
4.894
5.099
4.867
5.083
961,484
+0.05(+1.08%)
Feb 05, 2018
5.191
5.225
4.883
5.029
1,420,424
-0.19(-3.73%)
Feb 02, 2018
5.342
5.375
5.207
5.223
539,434
-0.15(-2.82%)
Feb 01, 2018
5.332
5.386
5.196
5.375
854,951
+0.04(+0.71%)
Jan 31, 2018
5.505
5.570
5.326
5.337
820,714
-0.13(-2.37%)
Jan 30, 2018
5.645
5.672
5.461
5.467
673,894
-0.22(-3.90%)
Jan 29, 2018
5.910
5.915
5.391
5.689
1,448,101
-0.25(-4.19%)
Jan 26, 2018
5.975
6.013
5.926
5.937
389,175
-0.04(-0.72%)
Jan 25, 2018
5.975
6.024
5.970
5.981
190,500
+0.00(+0.00%)
Jan 24, 2018
6.002
6.056
5.970
5.981
162,271
-0.02(-0.36%)
Jan 23, 2018
5.997
6.024
5.981
6.002
284,605
+0.01(+0.09%)
Jan 22, 2018
6.024
6.056
5.986
5.997
337,768
-0.06(-1.07%)
Jan 19, 2018
6.067
6.083
6.035
6.062
220,673
-0.00(-0.04%)
Jan 18, 2018
6.086
6.100
6.000
6.064
385,616
-0.01(-0.18%)
Jan 17, 2018
6.097
6.097
6.048
6.075
307,944
+0.02(+0.27%)
Jan 16, 2018
6.107
6.134
6.048
6.059
408,562
-0.01(-0.18%)
Jan 12, 2018
6.070
6.070
6.070
0
+0.04(+0.71%)
Jan 11, 2018
5.994
6.059
5.973
6.027
298,315
+0.05(+0.90%)
Jan 10, 2018
6.021
6.024
5.941
5.973
279,954
-0.05(-0.80%)
Jan 09, 2018
6.048
6.064
5.994
6.021
337,867
+0.02(+0.27%)
Jan 08, 2018
5.962
6.058
5.935
6.005
356,819
+0.07(+1.18%)
Jan 05, 2018
5.935
5.962
5.865
5.935
368,545
+0.02(+0.36%)
Jan 04, 2018
5.941
5.994
5.903
5.914
307,623
+0.00(+0.00%)
Jan 03, 2018
6.054
6.086
5.860
5.914
625,448
-0.15(-2.40%)
Jan 02, 2018
6.027
6.075
6.000
6.059
360,891
+0.06(+0.99%)
Dec 29, 2017
6.000
6.000
6.000
0
-0.03(-0.45%)
Dec 28, 2017
6.016
6.032
5.973
6.027
279,902
+0.02(+0.27%)
Dec 27, 2017
6.021
6.037
5.989
6.011
253,649
+0.03(+0.45%)
Dec 26, 2017
6.016
6.016
5.930
5.984
423,082
-0.03(-0.54%)
Dec 22, 2017
6.032
6.075
5.989
6.016
290,529
-0.01(-0.09%)
Dec 21, 2017
6.005
6.075
6.005
6.021
265,314
+0.02(+0.36%)
Dec 20, 2017
6.037
6.052
5.973
6.000
327,177
-0.02(-0.27%)
Dec 19, 2017
6.129
6.156
5.968
6.016
390,633
-0.08(-1.24%)
Dec 18, 2017
6.123
6.183
6.048
6.091
599,082
+0.00(+0.04%)
Dec 15, 2017
5.960
6.094
5.934
6.089
739,720
+0.16(+2.61%)
Dec 14, 2017
5.960
5.971
5.880
5.934
274,828
-0.02(-0.36%)
Dec 13, 2017
5.875
5.976
5.875
5.955
411,036
+0.09(+1.46%)
Dec 12, 2017
5.896
5.917
5.869
5.869
321,645
-0.04(-0.72%)
Dec 11, 2017
5.950
5.976
5.891
5.912
374,304
-0.02(-0.27%)
Dec 08, 2017
5.896
5.955
5.891
5.928
191,583
+0.04(+0.64%)
Dec 07, 2017
5.955
5.968
5.880
5.891
304,983
-0.06(-0.99%)
Dec 06, 2017
5.762
6.008
5.762
5.950
672,910
+0.19(+3.25%)
Dec 05, 2017
5.811
5.827
5.757
5.762
208,992
-0.05(-0.83%)
Dec 04, 2017
5.811
5.827
5.773
5.811
268,790
+0.04(+0.74%)
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
.