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
UNCHANGED
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 (%)
Jun 30, 2021
10.43
10.47
10.40
10.43
152,643
+0.06(+0.56%)
Jun 29, 2021
10.42
10.49
10.35
10.37
101,072
-0.08(-0.76%)
Jun 28, 2021
10.55
10.58
10.40
10.45
122,507
+0.00(+0.00%)
Jun 25, 2021
10.46
10.58
10.40
10.45
150,125
-0.02(-0.21%)
Jun 24, 2021
10.48
10.49
10.38
10.47
278,673
+0.05(+0.49%)
Jun 23, 2021
10.50
10.50
10.39
10.42
82,133
-0.03(-0.28%)
Jun 22, 2021
10.45
10.47
10.37
10.45
84,714
+0.03(+0.28%)
Jun 21, 2021
10.06
10.53
10.06
10.42
217,312
+0.36(+3.60%)
Jun 18, 2021
10.30
10.30
9.991
10.06
491,939
-0.20(-1.97%)
Jun 17, 2021
10.32
10.39
10.14
10.26
186,670
-0.10(-0.98%)
Jun 16, 2021
10.34
10.42
10.17
10.36
203,717
+0.02(+0.21%)
Jun 15, 2021
10.51
10.54
10.24
10.34
291,443
-0.14(-1.31%)
Jun 14, 2021
10.58
10.63
10.40
10.48
337,140
-0.17(-1.56%)
Jun 11, 2021
10.59
10.73
10.55
10.64
232,483
+0.12(+1.16%)
Jun 10, 2021
10.62
10.64
10.52
10.52
177,132
-0.06(-0.54%)
Jun 09, 2021
10.62
10.62
10.50
10.58
204,180
-0.01(-0.14%)
Jun 08, 2021
10.55
10.63
10.49
10.59
176,161
+0.09(+0.82%)
Jun 07, 2021
10.58
10.62
10.43
10.50
172,607
+0.04(+0.34%)
Jun 04, 2021
10.44
10.53
10.41
10.47
214,192
+0.10(+0.97%)
Jun 03, 2021
10.32
10.51
10.26
10.37
261,906
+0.04(+0.35%)
Jun 02, 2021
10.27
10.36
10.24
10.33
212,687
+0.09(+0.91%)
Jun 01, 2021
10.11
10.30
10.11
10.24
243,119
+0.14(+1.42%)
May 28, 2021
10.11
10.17
10.05
10.10
173,170
+0.04(+0.36%)
May 27, 2021
10.00
10.10
9.945
10.06
144,890
+0.11(+1.08%)
May 26, 2021
9.708
10.01
9.708
9.952
118,160
+0.17(+1.76%)
May 25, 2021
9.923
9.995
9.766
9.780
107,238
-0.14(-1.45%)
May 24, 2021
9.895
9.966
9.830
9.923
106,557
+0.07(+0.73%)
May 21, 2021
9.773
9.888
9.773
9.852
119,571
+0.04(+0.44%)
May 20, 2021
9.694
9.823
9.622
9.809
105,359
+0.09(+0.88%)
May 19, 2021
9.644
9.794
9.540
9.723
167,195
+0.03(+0.30%)
May 18, 2021
9.759
9.873
9.687
9.694
139,476
-0.08(-0.81%)
May 17, 2021
9.616
9.844
9.566
9.773
231,815
+0.21(+2.16%)
May 14, 2021
9.666
9.737
9.474
9.566
219,224
+0.09(+0.98%)
May 13, 2021
9.252
9.545
9.252
9.473
226,721
+0.21(+2.31%)
May 12, 2021
9.402
9.445
9.095
9.259
398,417
-0.19(-2.04%)
May 11, 2021
9.630
9.630
9.266
9.452
502,571
-0.31(-3.21%)
May 10, 2021
9.901
9.940
9.759
9.766
236,839
-0.09(-0.87%)
May 07, 2021
9.801
9.930
9.801
9.851
141,744
+0.02(+0.22%)
May 06, 2021
9.894
9.951
9.730
9.830
287,704
-0.09(-0.93%)
May 05, 2021
9.916
9.973
9.887
9.923
133,618
+0.02(+0.22%)
May 04, 2021
10.02
10.08
9.851
9.901
247,561
-0.16(-1.63%)
May 03, 2021
10.22
10.22
9.994
10.07
235,838
-0.09(-0.84%)
Apr 30, 2021
10.27
10.32
10.14
10.15
172,566
-0.13(-1.25%)
Apr 29, 2021
10.25
10.33
10.13
10.28
265,105
+0.06(+0.63%)
Apr 28, 2021
10.12
10.27
10.08
10.22
232,216
+0.14(+1.34%)
Apr 27, 2021
10.00
10.08
9.951
10.08
240,013
+0.11(+1.07%)
Apr 26, 2021
10.03
10.03
9.930
9.973
165,748
-0.04(-0.36%)
Apr 23, 2021
9.987
10.05
9.916
10.01
160,230
+0.06(+0.65%)
Apr 22, 2021
10.10
10.10
9.916
9.944
244,802
-0.12(-1.20%)
Apr 21, 2021
10.09
10.12
9.952
10.07
274,554
+0.02(+0.21%)
Apr 20, 2021
10.00
10.09
9.909
10.04
327,815
+0.04(+0.35%)
Apr 19, 2021
10.04
10.04
9.895
10.01
300,176
+0.02(+0.21%)
Apr 16, 2021
9.881
10.04
9.810
9.987
364,314
+0.19(+1.96%)
Apr 15, 2021
9.668
9.877
9.654
9.796
283,454
+0.17(+1.77%)
Apr 14, 2021
9.583
9.675
9.568
9.625
204,522
+0.04(+0.44%)
Apr 13, 2021
9.583
9.597
9.462
9.583
206,607
+0.05(+0.52%)
Apr 12, 2021
9.448
9.576
9.441
9.533
241,466
+0.01(+0.15%)
Apr 09, 2021
9.441
9.597
9.405
9.519
452,646
+0.13(+1.44%)
Apr 08, 2021
9.341
9.419
9.306
9.384
171,798
+0.09(+0.99%)
Apr 07, 2021
9.228
9.398
9.192
9.292
329,499
+0.08(+0.85%)
Apr 06, 2021
9.022
9.221
8.986
9.214
517,001
+0.23(+2.61%)
Apr 05, 2021
8.873
8.993
8.844
8.979
203,823
+0.09(+1.04%)
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
.