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
)
14.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2019
6.352
6.470
6.347
6.458
348,462
+0.09(+1.39%)
Jan 30, 2019
6.258
6.382
6.211
6.370
248,743
+0.12(+1.98%)
Jan 29, 2019
6.241
6.264
6.229
6.246
173,864
+0.01(+0.19%)
Jan 28, 2019
6.229
6.264
6.211
6.235
122,534
-0.01(-0.14%)
Jan 25, 2019
6.258
6.276
6.221
6.244
134,695
+0.00(+0.05%)
Jan 24, 2019
6.152
6.270
6.093
6.241
138,714
+0.07(+1.15%)
Jan 23, 2019
6.093
6.190
6.093
6.170
218,285
+0.10(+1.65%)
Jan 22, 2019
6.241
6.264
6.046
6.070
304,551
-0.16(-2.64%)
Jan 18, 2019
6.264
6.294
6.217
6.235
138,092
+0.02(+0.28%)
Jan 17, 2019
6.305
6.323
6.176
6.217
239,077
-0.10(-1.51%)
Jan 16, 2019
6.166
6.318
6.155
6.312
297,492
+0.15(+2.37%)
Jan 15, 2019
6.143
6.167
6.096
6.166
165,480
+0.03(+0.48%)
Jan 14, 2019
6.037
6.143
6.037
6.137
293,333
+0.08(+1.25%)
Jan 11, 2019
6.037
6.061
6.014
6.061
129,225
+0.02(+0.39%)
Jan 10, 2019
5.938
6.043
5.909
6.037
251,752
+0.10(+1.67%)
Jan 09, 2019
5.874
5.956
5.856
5.938
334,478
+0.08(+1.30%)
Jan 08, 2019
5.798
5.868
5.786
5.862
159,398
+0.09(+1.62%)
Jan 07, 2019
5.657
5.815
5.634
5.768
218,885
+0.13(+2.28%)
Jan 04, 2019
5.511
5.645
5.511
5.640
156,233
+0.14(+2.55%)
Jan 03, 2019
5.523
5.558
5.488
5.499
140,869
-0.01(-0.11%)
Jan 02, 2019
5.411
5.564
5.400
5.505
193,781
+0.05(+0.97%)
Dec 31, 2018
5.499
5.505
5.376
5.452
585,104
+0.01(+0.22%)
Dec 28, 2018
5.488
5.505
5.406
5.441
297,253
-0.01(-0.11%)
Dec 27, 2018
5.335
5.447
5.277
5.447
249,791
+0.09(+1.64%)
Dec 26, 2018
5.189
5.371
5.189
5.359
351,502
+0.18(+3.50%)
Dec 24, 2018
5.131
5.218
5.090
5.177
266,997
+0.04(+0.68%)
Dec 21, 2018
5.213
5.359
5.131
5.142
449,212
-0.04(-0.79%)
Dec 20, 2018
5.376
5.382
5.090
5.183
750,602
-0.21(-3.90%)
Dec 19, 2018
5.470
5.505
5.382
5.394
334,706
-0.05(-0.88%)
Dec 18, 2018
5.471
5.599
5.430
5.442
202,252
-0.01(-0.21%)
Dec 17, 2018
5.808
5.808
5.424
5.454
579,653
-0.31(-5.44%)
Dec 14, 2018
5.732
5.819
5.726
5.767
250,181
+0.04(+0.71%)
Dec 13, 2018
5.756
5.785
5.714
5.726
133,238
-0.01(-0.20%)
Dec 12, 2018
5.761
5.819
5.709
5.738
185,452
+0.02(+0.41%)
Dec 11, 2018
5.756
5.790
5.697
5.715
137,264
+0.01(+0.10%)
Dec 10, 2018
5.761
5.808
5.697
5.709
224,867
-0.05(-0.91%)
Dec 07, 2018
5.796
5.831
5.732
5.761
160,990
-0.03(-0.60%)
Dec 06, 2018
5.802
5.814
5.674
5.796
292,623
+0.00(+0.00%)
Dec 04, 2018
5.825
5.848
5.785
5.796
430,619
-0.04(-0.69%)
Dec 03, 2018
5.779
5.837
5.744
5.837
513,873
+0.10(+1.71%)
Nov 30, 2018
5.721
5.770
5.692
5.738
177,375
+0.04(+0.71%)
Nov 29, 2018
5.715
5.733
5.681
5.698
219,316
+0.00(+0.00%)
Nov 28, 2018
5.635
5.704
5.635
5.698
203,645
+0.10(+1.75%)
Nov 27, 2018
5.611
5.663
5.583
5.600
197,454
+0.00(+0.00%)
Nov 26, 2018
5.617
5.681
5.600
5.600
242,713
+0.02(+0.31%)
Nov 23, 2018
5.513
5.594
5.513
5.583
84,357
+0.05(+0.94%)
Nov 21, 2018
5.531
5.531
5.531
0
-0.07(-1.24%)
Nov 20, 2018
5.663
5.681
5.600
5.600
328,613
-0.11(-1.92%)
Nov 19, 2018
5.692
5.773
5.669
5.710
221,377
+0.04(+0.69%)
Nov 16, 2018
5.624
5.699
5.624
5.670
221,858
+0.03(+0.61%)
Nov 15, 2018
5.613
5.647
5.596
5.636
238,170
+0.01(+0.10%)
Nov 14, 2018
5.670
5.670
5.590
5.630
466,646
+0.01(+0.20%)
Nov 13, 2018
5.688
5.699
5.613
5.619
241,219
-0.05(-0.81%)
Nov 12, 2018
5.705
5.728
5.659
5.665
252,013
-0.03(-0.60%)
Nov 09, 2018
5.682
5.728
5.642
5.699
305,927
+0.02(+0.40%)
Nov 08, 2018
5.619
5.733
5.619
5.676
380,002
+0.07(+1.23%)
Nov 07, 2018
5.774
5.865
5.590
5.607
900,981
-0.23(-3.93%)
Nov 06, 2018
5.837
5.882
5.573
5.837
1,083,762
-0.25(-4.05%)
Nov 05, 2018
6.014
6.112
6.014
6.083
170,937
+0.10(+1.63%)
Nov 02, 2018
6.106
6.118
5.986
5.986
254,125
-0.09(-1.51%)
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
.