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
)
14.30
+0.10 (+0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 28, 2021
10.10
10.16
10.04
10.09
173,258
+0.04(+0.36%)
May 27, 2021
9.997
10.10
9.940
10.05
144,964
+0.11(+1.08%)
May 26, 2021
9.703
10.00
9.703
9.947
118,220
+0.17(+1.76%)
May 25, 2021
9.918
9.990
9.761
9.775
107,293
-0.14(-1.45%)
May 24, 2021
9.890
9.961
9.825
9.918
106,612
+0.07(+0.73%)
May 21, 2021
9.768
9.883
9.768
9.847
119,632
+0.04(+0.44%)
May 20, 2021
9.689
9.818
9.617
9.804
105,413
+0.09(+0.88%)
May 19, 2021
9.639
9.789
9.535
9.718
167,280
+0.03(+0.30%)
May 18, 2021
9.754
9.868
9.682
9.689
139,547
-0.08(-0.81%)
May 17, 2021
9.611
9.839
9.561
9.768
231,933
+0.21(+2.16%)
May 14, 2021
9.661
9.732
9.469
9.561
219,336
+0.09(+0.98%)
May 13, 2021
9.247
9.540
9.247
9.468
226,837
+0.21(+2.31%)
May 12, 2021
9.397
9.440
9.091
9.255
398,620
-0.19(-2.04%)
May 11, 2021
9.625
9.625
9.262
9.447
502,828
-0.31(-3.21%)
May 10, 2021
9.896
9.935
9.754
9.761
236,960
-0.09(-0.87%)
May 07, 2021
9.796
9.925
9.796
9.846
141,816
+0.02(+0.22%)
May 06, 2021
9.889
9.946
9.725
9.825
287,851
-0.09(-0.93%)
May 05, 2021
9.910
9.967
9.882
9.918
133,686
+0.02(+0.22%)
May 04, 2021
10.01
10.07
9.846
9.896
247,687
-0.16(-1.63%)
May 03, 2021
10.21
10.21
9.989
10.06
235,959
-0.09(-0.84%)
Apr 30, 2021
10.26
10.32
10.14
10.15
172,654
-0.13(-1.25%)
Apr 29, 2021
10.25
10.32
10.12
10.27
265,240
+0.06(+0.63%)
Apr 28, 2021
10.12
10.27
10.07
10.21
232,335
+0.14(+1.34%)
Apr 27, 2021
9.996
10.07
9.946
10.07
240,136
+0.11(+1.07%)
Apr 26, 2021
10.02
10.02
9.925
9.967
165,832
-0.04(-0.36%)
Apr 23, 2021
9.982
10.05
9.910
10.00
160,312
+0.06(+0.65%)
Apr 22, 2021
10.10
10.10
9.910
9.939
244,927
-0.12(-1.20%)
Apr 21, 2021
10.09
10.12
9.947
10.06
274,694
+0.02(+0.21%)
Apr 20, 2021
9.996
10.09
9.904
10.04
327,983
+0.04(+0.35%)
Apr 19, 2021
10.03
10.04
9.890
10.00
300,329
+0.02(+0.21%)
Apr 16, 2021
9.876
10.03
9.805
9.982
364,500
+0.19(+1.96%)
Apr 15, 2021
9.663
9.872
9.649
9.791
283,598
+0.17(+1.77%)
Apr 14, 2021
9.578
9.670
9.564
9.620
204,626
+0.04(+0.44%)
Apr 13, 2021
9.578
9.592
9.457
9.578
206,712
+0.05(+0.52%)
Apr 12, 2021
9.443
9.571
9.436
9.528
241,589
+0.01(+0.15%)
Apr 09, 2021
9.436
9.592
9.400
9.514
452,877
+0.13(+1.44%)
Apr 08, 2021
9.337
9.415
9.301
9.379
171,886
+0.09(+0.99%)
Apr 07, 2021
9.223
9.393
9.188
9.287
329,667
+0.08(+0.85%)
Apr 06, 2021
9.017
9.216
8.982
9.209
517,265
+0.23(+2.61%)
Apr 05, 2021
8.868
8.989
8.840
8.975
203,927
+0.09(+1.04%)
Apr 01, 2021
8.705
8.882
8.705
8.882
151,945
+0.21(+2.37%)
Mar 31, 2021
8.783
8.890
8.641
8.677
208,246
-0.10(-1.13%)
Mar 30, 2021
8.833
8.875
8.741
8.776
178,157
+0.04(+0.41%)
Mar 29, 2021
8.705
8.826
8.655
8.741
205,556
+0.04(+0.41%)
Mar 26, 2021
8.606
8.726
8.556
8.705
140,105
+0.11(+1.32%)
Mar 25, 2021
8.514
8.613
8.336
8.592
202,113
+0.06(+0.67%)
Mar 24, 2021
8.627
8.719
8.521
8.535
159,664
-0.03(-0.33%)
Mar 23, 2021
8.691
8.726
8.528
8.563
130,050
-0.11(-1.23%)
Mar 22, 2021
8.670
8.776
8.599
8.670
234,532
+0.00(+0.00%)
Mar 19, 2021
8.634
8.698
8.506
8.670
377,750
-0.01(-0.16%)
Mar 18, 2021
8.932
9.010
8.684
8.684
293,595
-0.21(-2.39%)
Mar 17, 2021
8.854
9.017
8.833
8.897
251,051
+0.00(+0.00%)
Mar 16, 2021
8.988
8.988
8.826
8.897
293,684
-0.04(-0.47%)
Mar 15, 2021
8.819
8.953
8.763
8.939
207,894
+0.18(+2.01%)
Mar 12, 2021
8.734
8.875
8.713
8.763
205,095
+0.09(+1.06%)
Mar 11, 2021
8.593
8.720
8.558
8.671
202,734
+0.08(+0.90%)
Mar 10, 2021
8.600
8.643
8.530
8.593
150,371
+0.03(+0.33%)
Mar 09, 2021
8.530
8.643
8.445
8.565
270,001
+0.07(+0.83%)
Mar 08, 2021
8.424
8.537
8.368
8.495
276,046
-0.01(-0.08%)
Mar 05, 2021
8.516
8.593
8.297
8.502
258,530
-0.01(-0.08%)
Mar 04, 2021
8.572
8.614
8.466
8.509
248,705
-0.05(-0.58%)
Mar 03, 2021
8.551
8.650
8.487
8.558
210,020
+0.01(+0.08%)
Mar 02, 2021
8.459
8.600
8.382
8.551
251,613
+0.09(+1.08%)
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
.