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 (%)
May 31, 2019
6.928
6.948
6.699
6.705
411,983
-0.23(-3.30%)
May 30, 2019
6.946
6.982
6.886
6.934
204,323
+0.01(+0.09%)
May 29, 2019
6.928
6.982
6.894
6.928
214,724
-0.01(-0.17%)
May 28, 2019
7.055
7.055
6.940
6.940
245,372
-0.09(-1.29%)
May 24, 2019
7.025
7.049
6.964
7.031
139,596
+0.03(+0.43%)
May 23, 2019
6.964
7.006
6.946
7.000
151,944
+0.01(+0.09%)
May 22, 2019
6.934
7.025
6.934
6.994
123,148
+0.04(+0.52%)
May 21, 2019
7.133
7.133
6.946
6.958
277,274
-0.16(-2.30%)
May 20, 2019
6.948
7.146
6.948
7.122
287,032
+0.16(+2.24%)
May 17, 2019
6.972
7.050
6.954
6.966
192,819
-0.07(-0.94%)
May 16, 2019
6.936
7.050
6.895
7.032
256,537
+0.10(+1.38%)
May 15, 2019
7.128
7.158
6.865
6.936
831,697
-0.23(-3.18%)
May 14, 2019
7.212
7.338
7.152
7.164
297,900
-0.05(-0.66%)
May 13, 2019
7.290
7.350
7.146
7.212
314,010
-0.13(-1.71%)
May 10, 2019
7.314
7.361
7.308
7.338
163,604
+0.02(+0.33%)
May 09, 2019
7.380
7.392
7.278
7.314
176,040
-0.07(-0.89%)
May 08, 2019
7.386
7.454
7.368
7.380
108,603
-0.01(-0.16%)
May 07, 2019
7.446
7.482
7.350
7.392
203,469
-0.07(-0.88%)
May 06, 2019
7.410
7.512
7.398
7.458
135,524
+0.00(+0.00%)
May 03, 2019
7.410
7.512
7.410
7.458
213,687
+0.04(+0.57%)
May 02, 2019
7.446
7.481
7.380
7.416
121,653
-0.02(-0.32%)
May 01, 2019
7.529
7.529
7.434
7.440
183,439
-0.06(-0.80%)
Apr 30, 2019
7.524
7.524
7.404
7.500
175,567
-0.01(-0.08%)
Apr 29, 2019
7.488
7.529
7.470
7.506
136,888
+0.03(+0.40%)
Apr 26, 2019
7.374
7.482
7.373
7.476
175,123
+0.10(+1.30%)
Apr 25, 2019
7.404
7.434
7.266
7.380
246,268
-0.03(-0.40%)
Apr 24, 2019
7.410
7.470
7.410
7.410
143,694
+0.00(+0.00%)
Apr 23, 2019
7.404
7.482
7.398
7.410
167,726
-0.01(-0.16%)
Apr 22, 2019
7.368
7.458
7.368
7.422
226,343
+0.05(+0.65%)
Apr 18, 2019
7.488
7.540
7.374
7.374
292,151
-0.12(-1.61%)
Apr 17, 2019
7.548
7.566
7.459
7.495
195,450
-0.04(-0.47%)
Apr 16, 2019
7.447
7.566
7.435
7.530
301,474
+0.08(+1.12%)
Apr 15, 2019
7.399
7.447
7.382
7.447
179,768
+0.08(+1.05%)
Apr 12, 2019
7.471
7.472
7.328
7.370
282,492
-0.09(-1.20%)
Apr 11, 2019
7.346
7.465
7.338
7.459
354,198
+0.14(+1.87%)
Apr 10, 2019
7.221
7.328
7.221
7.322
243,798
+0.11(+1.49%)
Apr 09, 2019
7.215
7.256
7.209
7.215
193,006
+0.00(+0.00%)
Apr 08, 2019
7.191
7.227
7.161
7.215
218,818
+0.01(+0.17%)
Apr 05, 2019
7.155
7.203
7.142
7.203
137,637
+0.05(+0.75%)
Apr 04, 2019
7.149
7.185
7.131
7.149
183,559
-0.01(-0.17%)
Apr 03, 2019
7.149
7.161
7.096
7.161
222,437
+0.02(+0.25%)
Apr 02, 2019
7.036
7.149
7.012
7.143
270,125
+0.11(+1.61%)
Apr 01, 2019
6.982
7.048
6.953
7.030
375,554
+0.12(+1.72%)
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%)
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
.