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, 2019
7.520
7.520
7.400
7.496
175,657
-0.01(-0.08%)
Apr 29, 2019
7.484
7.526
7.466
7.502
136,958
+0.03(+0.40%)
Apr 26, 2019
7.370
7.478
7.369
7.472
175,213
+0.10(+1.30%)
Apr 25, 2019
7.400
7.430
7.262
7.376
246,393
-0.03(-0.40%)
Apr 24, 2019
7.406
7.466
7.406
7.406
143,768
+0.00(+0.00%)
Apr 23, 2019
7.400
7.478
7.394
7.406
167,812
-0.01(-0.16%)
Apr 22, 2019
7.364
7.454
7.364
7.418
226,459
+0.05(+0.65%)
Apr 18, 2019
7.484
7.537
7.370
7.370
292,300
-0.12(-1.61%)
Apr 17, 2019
7.545
7.562
7.455
7.491
195,550
-0.04(-0.47%)
Apr 16, 2019
7.443
7.562
7.431
7.527
301,628
+0.08(+1.12%)
Apr 15, 2019
7.396
7.443
7.378
7.443
179,859
+0.08(+1.05%)
Apr 12, 2019
7.467
7.468
7.324
7.366
282,636
-0.09(-1.20%)
Apr 11, 2019
7.342
7.461
7.334
7.455
354,379
+0.14(+1.87%)
Apr 10, 2019
7.217
7.324
7.217
7.318
243,922
+0.11(+1.49%)
Apr 09, 2019
7.211
7.253
7.205
7.211
193,104
+0.00(+0.00%)
Apr 08, 2019
7.187
7.223
7.158
7.211
218,930
+0.01(+0.17%)
Apr 05, 2019
7.152
7.199
7.138
7.199
137,707
+0.05(+0.75%)
Apr 04, 2019
7.146
7.181
7.128
7.146
183,653
-0.01(-0.17%)
Apr 03, 2019
7.146
7.157
7.092
7.157
222,550
+0.02(+0.25%)
Apr 02, 2019
7.032
7.146
7.009
7.140
270,263
+0.11(+1.61%)
Apr 01, 2019
6.979
7.044
6.949
7.026
375,745
+0.12(+1.72%)
Mar 29, 2019
6.967
6.996
6.901
6.907
237,629
-0.06(-0.85%)
Mar 28, 2019
7.003
7.032
6.907
6.967
418,215
-0.01(-0.17%)
Mar 27, 2019
6.901
7.003
6.901
6.979
201,061
+0.08(+1.21%)
Mar 26, 2019
6.895
6.973
6.890
6.895
163,366
+0.02(+0.35%)
Mar 25, 2019
6.913
6.931
6.842
6.872
206,466
-0.04(-0.52%)
Mar 22, 2019
6.961
7.003
6.895
6.907
187,752
-0.05(-0.77%)
Mar 21, 2019
6.937
7.021
6.937
6.961
128,632
+0.01(+0.17%)
Mar 20, 2019
7.015
7.026
6.937
6.949
169,978
-0.05(-0.68%)
Mar 19, 2019
7.110
7.116
6.985
6.997
242,024
-0.08(-1.11%)
Mar 18, 2019
7.022
7.075
6.998
7.075
270,796
+0.07(+0.93%)
Mar 15, 2019
6.957
7.010
6.957
7.010
383,735
+0.05(+0.68%)
Mar 14, 2019
6.957
6.975
6.945
6.963
171,547
+0.02(+0.26%)
Mar 13, 2019
6.868
6.963
6.868
6.945
153,580
+0.08(+1.21%)
Mar 12, 2019
6.975
6.975
6.838
6.862
143,279
-0.09(-1.36%)
Mar 11, 2019
6.815
6.992
6.812
6.957
245,815
+0.18(+2.62%)
Mar 08, 2019
6.726
6.827
6.726
6.779
90,191
+0.02(+0.35%)
Mar 07, 2019
6.773
6.797
6.714
6.756
138,884
-0.01(-0.17%)
Mar 06, 2019
6.779
6.809
6.750
6.767
122,442
-0.04(-0.61%)
Mar 05, 2019
6.921
6.921
6.750
6.809
254,646
-0.11(-1.54%)
Mar 04, 2019
6.963
6.975
6.850
6.915
218,673
-0.02(-0.26%)
Mar 01, 2019
6.963
6.986
6.838
6.933
373,601
+0.01(+0.17%)
Feb 28, 2019
7.022
7.029
6.915
6.921
323,474
-0.09(-1.27%)
Feb 27, 2019
7.081
7.081
6.989
7.010
134,560
-0.07(-1.00%)
Feb 26, 2019
7.135
7.135
7.016
7.081
249,171
-0.05(-0.75%)
Feb 25, 2019
7.129
7.135
6.992
7.135
334,209
+0.00(+0.00%)
Feb 22, 2019
7.075
7.135
7.034
7.135
525,440
+0.04(+0.58%)
Feb 21, 2019
7.004
7.105
6.981
7.093
249,818
+0.11(+1.61%)
Feb 20, 2019
7.010
7.075
6.933
6.981
341,129
-0.03(-0.42%)
Feb 19, 2019
7.105
7.117
6.986
7.010
406,641
-0.08(-1.19%)
Feb 15, 2019
7.053
7.106
7.021
7.094
275,506
+0.05(+0.67%)
Feb 14, 2019
6.988
7.077
6.959
7.047
189,992
+0.03(+0.42%)
Feb 13, 2019
7.041
7.065
6.982
7.018
184,640
-0.02(-0.33%)
Feb 12, 2019
7.088
7.094
6.971
7.041
442,305
-0.03(-0.42%)
Feb 11, 2019
6.918
7.082
6.847
7.071
404,551
+0.16(+2.39%)
Feb 08, 2019
6.841
6.912
6.788
6.906
217,245
+0.06(+0.86%)
Feb 07, 2019
6.794
6.859
6.759
6.847
302,301
+0.05(+0.69%)
Feb 06, 2019
6.506
6.900
6.476
6.800
582,375
+0.32(+5.00%)
Feb 05, 2019
6.453
6.476
6.417
6.476
124,246
+0.06(+0.92%)
Feb 04, 2019
6.447
6.458
6.400
6.417
167,255
-0.04(-0.55%)
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
.