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 (%)
Mar 29, 2019
6.970
6.999
6.905
6.911
237,508
-0.06(-0.85%)
Mar 28, 2019
7.006
7.036
6.911
6.970
418,001
-0.01(-0.17%)
Mar 27, 2019
6.905
7.006
6.905
6.982
200,959
+0.08(+1.21%)
Mar 26, 2019
6.899
6.976
6.893
6.899
163,283
+0.02(+0.35%)
Mar 25, 2019
6.917
6.935
6.845
6.875
206,360
-0.04(-0.52%)
Mar 22, 2019
6.965
7.006
6.899
6.911
187,657
-0.05(-0.77%)
Mar 21, 2019
6.941
7.024
6.941
6.965
128,566
+0.01(+0.17%)
Mar 20, 2019
7.018
7.030
6.941
6.953
169,891
-0.05(-0.68%)
Mar 19, 2019
7.113
7.119
6.988
7.000
241,901
-0.08(-1.11%)
Mar 18, 2019
7.026
7.079
7.002
7.079
270,658
+0.07(+0.93%)
Mar 15, 2019
6.960
7.014
6.960
7.014
383,539
+0.05(+0.68%)
Mar 14, 2019
6.960
6.978
6.949
6.966
171,460
+0.02(+0.26%)
Mar 13, 2019
6.872
6.966
6.872
6.949
153,501
+0.08(+1.21%)
Mar 12, 2019
6.978
6.978
6.842
6.866
143,206
-0.09(-1.36%)
Mar 11, 2019
6.818
6.996
6.815
6.960
245,689
+0.18(+2.62%)
Mar 08, 2019
6.729
6.830
6.729
6.783
90,145
+0.02(+0.35%)
Mar 07, 2019
6.777
6.800
6.718
6.759
138,813
-0.01(-0.18%)
Mar 06, 2019
6.783
6.812
6.753
6.771
122,379
-0.04(-0.61%)
Mar 05, 2019
6.925
6.925
6.753
6.812
254,516
-0.11(-1.54%)
Mar 04, 2019
6.966
6.978
6.854
6.919
218,561
-0.02(-0.26%)
Mar 01, 2019
6.966
6.990
6.842
6.937
373,410
+0.01(+0.17%)
Feb 28, 2019
7.026
7.032
6.919
6.925
323,309
-0.09(-1.27%)
Feb 27, 2019
7.085
7.085
6.993
7.014
134,492
-0.07(-1.00%)
Feb 26, 2019
7.138
7.138
7.020
7.085
249,044
-0.05(-0.75%)
Feb 25, 2019
7.132
7.138
6.996
7.138
334,038
+0.00(+0.00%)
Feb 22, 2019
7.079
7.138
7.037
7.138
525,172
+0.04(+0.58%)
Feb 21, 2019
7.008
7.109
6.984
7.097
249,690
+0.11(+1.61%)
Feb 20, 2019
7.014
7.079
6.937
6.984
340,955
-0.03(-0.42%)
Feb 19, 2019
7.109
7.120
6.990
7.014
406,433
-0.08(-1.19%)
Feb 15, 2019
7.057
7.110
7.024
7.098
275,365
+0.05(+0.67%)
Feb 14, 2019
6.992
7.080
6.962
7.051
189,895
+0.03(+0.42%)
Feb 13, 2019
7.045
7.068
6.986
7.021
184,546
-0.02(-0.33%)
Feb 12, 2019
7.092
7.098
6.974
7.045
442,079
-0.03(-0.42%)
Feb 11, 2019
6.921
7.086
6.850
7.074
404,344
+0.16(+2.39%)
Feb 08, 2019
6.845
6.915
6.792
6.909
217,134
+0.06(+0.86%)
Feb 07, 2019
6.797
6.862
6.762
6.850
302,146
+0.05(+0.69%)
Feb 06, 2019
6.509
6.903
6.479
6.803
582,077
+0.32(+5.00%)
Feb 05, 2019
6.456
6.479
6.420
6.479
124,182
+0.06(+0.92%)
Feb 04, 2019
6.450
6.462
6.403
6.420
167,170
-0.04(-0.55%)
Feb 01, 2019
6.473
6.479
6.426
6.456
232,753
-0.01(-0.09%)
Jan 31, 2019
6.356
6.473
6.350
6.462
348,285
+0.09(+1.39%)
Jan 30, 2019
6.261
6.385
6.214
6.373
248,616
+0.12(+1.98%)
Jan 29, 2019
6.244
6.267
6.232
6.250
173,775
+0.01(+0.19%)
Jan 28, 2019
6.232
6.267
6.214
6.238
122,471
-0.01(-0.14%)
Jan 25, 2019
6.261
6.279
6.224
6.247
134,627
+0.00(+0.05%)
Jan 24, 2019
6.155
6.273
6.097
6.244
138,643
+0.07(+1.15%)
Jan 23, 2019
6.097
6.193
6.097
6.173
218,173
+0.10(+1.65%)
Jan 22, 2019
6.244
6.267
6.049
6.073
304,396
-0.16(-2.64%)
Jan 18, 2019
6.267
6.297
6.220
6.238
138,022
+0.02(+0.28%)
Jan 17, 2019
6.309
6.326
6.179
6.220
238,955
-0.10(-1.51%)
Jan 16, 2019
6.169
6.321
6.158
6.316
297,340
+0.15(+2.37%)
Jan 15, 2019
6.146
6.170
6.099
6.169
165,396
+0.03(+0.48%)
Jan 14, 2019
6.041
6.146
6.041
6.140
293,183
+0.08(+1.25%)
Jan 11, 2019
6.041
6.064
6.017
6.064
129,159
+0.02(+0.39%)
Jan 10, 2019
5.941
6.046
5.912
6.041
251,623
+0.10(+1.67%)
Jan 09, 2019
5.877
5.959
5.859
5.941
334,308
+0.08(+1.30%)
Jan 08, 2019
5.801
5.871
5.789
5.865
159,317
+0.09(+1.62%)
Jan 07, 2019
5.660
5.818
5.637
5.771
218,773
+0.13(+2.28%)
Jan 04, 2019
5.514
5.648
5.514
5.643
156,153
+0.14(+2.55%)
Jan 03, 2019
5.525
5.561
5.490
5.502
140,797
-0.01(-0.11%)
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
.