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 (%)
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%)
Mar 02, 2020
7.411
7.866
7.411
7.829
643,681
+0.47(+6.38%)
Feb 28, 2020
7.501
7.553
7.077
7.360
881,646
-0.31(-4.02%)
Feb 27, 2020
8.035
8.057
7.437
7.668
767,867
-0.44(-5.47%)
Feb 26, 2020
7.713
8.260
7.649
8.112
518,113
+0.15(+1.94%)
Feb 25, 2020
8.491
8.517
7.913
7.958
880,548
-0.53(-6.21%)
Feb 24, 2020
8.491
8.581
8.375
8.485
324,077
-0.19(-2.22%)
Feb 21, 2020
8.722
8.755
8.620
8.677
180,156
-0.09(-1.03%)
Feb 20, 2020
8.690
8.767
8.677
8.767
132,212
+0.07(+0.81%)
Feb 19, 2020
8.761
8.781
8.677
8.697
118,046
-0.06(-0.73%)
Feb 18, 2020
8.755
8.800
8.742
8.761
143,616
+0.01(+0.15%)
Feb 14, 2020
8.723
8.748
8.697
8.748
172,482
+0.02(+0.22%)
Feb 13, 2020
8.684
8.729
8.639
8.729
201,738
+0.03(+0.37%)
Feb 12, 2020
8.684
8.742
8.652
8.697
139,923
+0.02(+0.22%)
Feb 11, 2020
8.729
8.755
8.665
8.678
184,709
-0.05(-0.59%)
Feb 10, 2020
8.703
8.735
8.659
8.729
137,710
+0.01(+0.07%)
Feb 07, 2020
8.646
8.774
8.633
8.723
167,634
+0.06(+0.66%)
Feb 06, 2020
8.575
8.767
8.575
8.665
310,546
-0.17(-1.95%)
Feb 05, 2020
8.601
8.913
8.601
8.838
448,454
+0.33(+3.91%)
Feb 04, 2020
8.499
8.556
8.454
8.505
189,885
+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
.