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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2018
6.528
6.528
6.310
6.332
750,097
-0.20(-3.09%)
Jul 30, 2018
6.584
6.598
6.489
6.534
246,218
-0.04(-0.60%)
Jul 27, 2018
6.663
6.674
6.562
6.573
212,537
-0.07(-1.10%)
Jul 26, 2018
6.646
6.668
6.624
6.646
117,300
-0.01(-0.08%)
Jul 25, 2018
6.596
6.663
6.596
6.652
166,316
+0.04(+0.68%)
Jul 24, 2018
6.584
6.696
6.584
6.607
173,479
+0.04(+0.60%)
Jul 23, 2018
6.696
6.724
6.562
6.568
277,021
-0.11(-1.60%)
Jul 20, 2018
6.719
6.657
6.674
162,634
-0.03(-0.50%)
Jul 19, 2018
6.781
6.792
6.685
6.708
145,558
-0.05(-0.69%)
Jul 18, 2018
6.671
6.771
6.671
6.754
334,888
+0.09(+1.42%)
Jul 17, 2018
6.604
6.659
6.581
6.659
169,196
+0.06(+0.84%)
Jul 16, 2018
6.576
6.604
6.570
6.604
148,341
+0.04(+0.59%)
Jul 13, 2018
6.587
6.587
6.554
6.565
71,567
-0.02(-0.25%)
Jul 12, 2018
6.554
6.604
6.542
6.581
138,723
+0.04(+0.68%)
Jul 11, 2018
6.531
6.587
6.520
6.537
141,703
-0.02(-0.25%)
Jul 10, 2018
6.620
6.620
6.548
6.554
192,655
-0.07(-1.01%)
Jul 09, 2018
6.659
6.676
6.598
6.620
247,915
-0.02(-0.34%)
Jul 06, 2018
6.693
6.697
6.632
6.643
210,806
-0.07(-1.08%)
Jul 05, 2018
6.637
6.721
6.626
6.715
302,464
+0.09(+1.35%)
Jul 03, 2018
6.626
6.626
6.626
0
+0.01(+0.08%)
Jul 02, 2018
6.559
6.632
6.526
6.620
180,558
+0.06(+0.93%)
Jun 29, 2018
6.626
6.631
6.520
6.559
227,496
-0.04(-0.59%)
Jun 28, 2018
6.581
6.626
6.515
6.598
402,225
+0.03(+0.38%)
Jun 27, 2018
6.587
6.643
6.559
6.573
228,908
-0.01(-0.13%)
Jun 26, 2018
6.492
6.615
6.474
6.581
184,863
+0.08(+1.29%)
Jun 25, 2018
6.609
6.615
6.492
6.498
322,856
-0.12(-1.77%)
Jun 22, 2018
6.526
6.654
6.526
6.615
274,828
+0.11(+1.71%)
Jun 21, 2018
6.581
6.620
6.498
6.503
262,303
-0.11(-1.60%)
Jun 20, 2018
6.626
6.715
6.604
6.609
238,724
-0.02(-0.25%)
Jun 19, 2018
6.687
6.725
6.604
6.626
213,488
-0.09(-1.35%)
Jun 18, 2018
6.639
6.794
6.618
6.717
399,973
+0.07(+1.08%)
Jun 15, 2018
6.664
6.595
6.645
218,362
+0.02(+0.33%)
Jun 14, 2018
6.606
6.656
6.573
6.623
249,712
+0.02(+0.25%)
Jun 13, 2018
6.534
6.617
6.520
6.606
187,697
+0.10(+1.53%)
Jun 12, 2018
6.528
6.562
6.501
6.506
211,211
-0.01(-0.09%)
Jun 11, 2018
6.484
6.512
6.473
6.512
282,684
+0.04(+0.69%)
Jun 08, 2018
6.456
6.556
6.434
6.467
317,347
+0.01(+0.09%)
Jun 07, 2018
6.351
6.462
6.335
6.462
302,655
+0.13(+2.01%)
Jun 06, 2018
6.323
6.345
6.290
6.334
252,254
+0.01(+0.09%)
Jun 05, 2018
6.362
6.368
6.285
6.329
298,070
-0.07(-1.04%)
Jun 04, 2018
6.340
6.395
6.291
6.395
404,184
+0.09(+1.49%)
Jun 01, 2018
6.346
6.362
6.263
6.302
314,585
-0.02(-0.35%)
May 31, 2018
6.340
6.353
6.264
6.324
264,383
-0.01(-0.17%)
May 30, 2018
6.307
6.351
6.252
6.335
276,111
+0.04(+0.70%)
May 29, 2018
6.313
6.368
6.264
6.291
284,183
-0.02(-0.26%)
May 25, 2018
6.307
6.307
6.307
0
-0.03(-0.44%)
May 24, 2018
6.368
6.368
6.274
6.335
195,094
-0.03(-0.43%)
May 23, 2018
6.307
6.390
6.285
6.362
344,365
+0.03(+0.44%)
May 22, 2018
6.296
6.335
6.249
6.335
242,937
+0.04(+0.70%)
May 21, 2018
6.307
6.313
6.224
6.291
347,481
+0.03(+0.41%)
May 18, 2018
6.183
6.270
6.128
6.265
506,721
+0.10(+1.60%)
May 17, 2018
6.029
6.183
5.969
6.166
365,912
+0.13(+2.18%)
May 16, 2018
6.188
6.210
5.377
6.035
1,655,049
-0.14(-2.31%)
May 15, 2018
6.161
6.188
6.128
6.177
590,467
+0.01(+0.18%)
May 14, 2018
6.166
6.221
6.144
6.166
332,003
+0.00(+0.00%)
May 11, 2018
6.150
6.173
6.144
6.166
233,586
+0.01(+0.18%)
May 10, 2018
6.166
6.166
6.128
6.155
189,070
+0.02(+0.27%)
May 09, 2018
6.193
6.193
6.091
6.139
263,762
-0.04(-0.62%)
May 08, 2018
6.215
6.251
6.144
6.177
203,945
-0.06(-0.97%)
May 07, 2018
6.117
6.243
6.111
6.237
388,366
+0.14(+2.25%)
May 04, 2018
6.117
6.133
6.095
6.100
205,219
-0.03(-0.45%)
May 03, 2018
6.089
6.136
6.043
6.128
205,737
+0.04(+0.63%)
May 02, 2018
6.100
6.117
6.073
6.089
232,855
+0.01(+0.18%)
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
.