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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2020
7.083
7.245
6.875
7.219
265,215
+0.16(+2.21%)
Apr 29, 2020
7.089
7.245
7.024
7.063
231,079
+0.23(+3.43%)
Apr 28, 2020
7.024
7.304
6.797
6.830
341,979
-0.13(-1.87%)
Apr 27, 2020
6.771
7.297
6.771
6.960
607,689
+0.33(+5.00%)
Apr 24, 2020
6.264
6.654
6.245
6.628
310,858
+0.36(+5.81%)
Apr 23, 2020
6.258
6.388
6.147
6.264
289,288
+0.03(+0.52%)
Apr 22, 2020
6.341
6.438
6.187
6.232
232,740
-0.02(-0.31%)
Apr 21, 2020
6.180
6.438
6.103
6.251
289,532
-0.05(-0.82%)
Apr 20, 2020
6.361
6.587
6.264
6.303
328,664
-0.12(-1.91%)
Apr 17, 2020
6.503
6.735
6.310
6.425
488,137
+0.25(+3.97%)
Apr 16, 2020
6.283
6.399
6.045
6.180
348,609
-0.10(-1.64%)
Apr 15, 2020
6.348
6.457
6.077
6.283
388,181
-0.05(-0.71%)
Apr 14, 2020
6.212
6.438
6.141
6.328
313,286
+0.23(+3.70%)
Apr 13, 2020
6.128
6.206
5.761
6.103
523,775
-0.01(-0.11%)
Apr 09, 2020
6.083
6.509
5.935
6.109
698,645
+0.23(+3.95%)
Apr 08, 2020
5.632
6.135
5.632
5.877
489,679
+0.26(+4.59%)
Apr 07, 2020
5.271
5.735
5.271
5.619
502,018
+0.57(+11.24%)
Apr 06, 2020
4.716
5.083
4.651
5.051
869,131
+0.49(+10.75%)
Apr 03, 2020
4.606
4.651
4.354
4.561
606,567
-0.08(-1.81%)
Apr 02, 2020
4.703
4.819
4.535
4.645
408,658
-0.03(-0.69%)
Apr 01, 2020
4.838
4.954
4.612
4.677
752,037
-0.39(-7.64%)
Mar 31, 2020
5.032
5.238
4.974
5.064
446,387
+0.13(+2.61%)
Mar 30, 2020
5.451
5.451
4.877
4.935
727,467
-0.44(-8.16%)
Mar 27, 2020
5.212
5.806
5.193
5.374
762,666
-0.05(-0.95%)
Mar 26, 2020
5.064
6.122
5.064
5.425
891,474
+0.46(+9.22%)
Mar 25, 2020
4.696
5.761
4.683
4.967
886,560
+0.31(+6.65%)
Mar 24, 2020
4.580
4.825
4.516
4.658
504,728
+0.46(+10.91%)
Mar 23, 2020
4.941
4.941
4.200
4.200
991,550
-0.78(-15.67%)
Mar 20, 2020
5.141
5.380
4.916
4.980
641,135
-0.15(-3.02%)
Mar 19, 2020
4.774
5.348
4.148
5.135
949,632
+0.28(+5.85%)
Mar 18, 2020
5.426
5.451
4.474
4.851
1,529,382
-0.58(-10.71%)
Mar 17, 2020
5.567
5.899
5.433
5.433
810,406
+0.00(+0.00%)
Mar 16, 2020
5.484
5.752
5.433
5.433
583,769
-0.67(-10.99%)
Mar 13, 2020
5.931
6.385
5.931
6.104
602,982
+0.41(+7.18%)
Mar 12, 2020
5.855
5.855
5.356
5.695
899,525
-0.67(-10.54%)
Mar 11, 2020
6.705
6.711
6.322
6.366
653,283
-0.39(-5.77%)
Mar 10, 2020
6.807
7.018
6.583
6.756
450,686
+0.05(+0.76%)
Mar 09, 2020
7.146
7.191
6.634
6.705
858,355
-0.79(-10.49%)
Mar 06, 2020
7.568
7.670
7.382
7.491
489,864
-0.29(-3.78%)
Mar 05, 2020
7.740
7.881
7.708
7.785
318,158
-0.15(-1.93%)
Mar 04, 2020
7.862
7.970
7.727
7.938
311,720
+0.26(+3.33%)
Mar 03, 2020
7.823
7.938
7.619
7.683
451,472
-0.10(-1.31%)
Mar 02, 2020
7.369
7.822
7.369
7.785
647,325
+0.47(+6.38%)
Feb 28, 2020
7.459
7.510
7.037
7.318
886,638
-0.31(-4.02%)
Feb 27, 2020
7.989
8.012
7.395
7.625
772,215
-0.44(-5.47%)
Feb 26, 2020
7.670
8.213
7.606
8.066
521,046
+0.15(+1.94%)
Feb 25, 2020
8.443
8.469
7.868
7.913
885,533
-0.52(-6.21%)
Feb 24, 2020
8.443
8.533
8.328
8.437
325,912
-0.19(-2.22%)
Feb 21, 2020
8.673
8.705
8.571
8.629
181,176
-0.09(-1.03%)
Feb 20, 2020
8.641
8.718
8.629
8.718
132,961
+0.07(+0.81%)
Feb 19, 2020
8.712
8.732
8.629
8.648
118,714
-0.06(-0.73%)
Feb 18, 2020
8.705
8.750
8.693
8.712
144,429
+0.01(+0.15%)
Feb 14, 2020
8.673
8.699
8.648
8.699
173,459
+0.02(+0.22%)
Feb 13, 2020
8.635
8.680
8.591
8.680
202,881
+0.03(+0.37%)
Feb 12, 2020
8.635
8.693
8.604
8.648
140,715
+0.02(+0.22%)
Feb 11, 2020
8.680
8.705
8.616
8.629
185,755
-0.05(-0.59%)
Feb 10, 2020
8.654
8.686
8.610
8.680
138,490
+0.01(+0.07%)
Feb 07, 2020
8.597
8.724
8.584
8.673
168,583
+0.06(+0.66%)
Feb 06, 2020
8.527
8.718
8.527
8.616
312,304
-0.17(-1.95%)
Feb 05, 2020
8.553
8.863
8.553
8.788
450,993
+0.33(+3.91%)
Feb 04, 2020
8.451
8.508
8.406
8.457
190,960
+0.05(+0.61%)
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
.