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
)
14.28
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Apr 30, 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 (%)
Dec 31, 2019
8.520
8.520
8.399
8.431
325,176
-0.05(-0.60%)
Dec 30, 2019
8.615
8.628
8.478
8.481
441,792
-0.13(-1.55%)
Dec 27, 2019
8.526
8.685
8.481
8.615
447,451
-0.06(-0.66%)
Dec 26, 2019
8.742
8.749
8.520
8.672
678,971
-0.06(-0.66%)
Dec 24, 2019
8.971
8.984
8.392
8.730
994,704
-0.24(-2.63%)
Dec 23, 2019
9.366
9.398
8.838
8.965
1,043,523
-0.48(-5.05%)
Dec 20, 2019
9.430
9.442
9.162
9.442
696,245
+0.01(+0.14%)
Dec 19, 2019
9.423
9.608
9.316
9.430
286,105
-0.05(-0.54%)
Dec 18, 2019
9.678
9.760
9.474
9.480
307,399
-0.18(-1.86%)
Dec 17, 2019
9.432
9.685
9.432
9.660
487,613
+0.26(+2.76%)
Dec 16, 2019
9.349
9.514
9.349
9.400
293,410
+0.05(+0.54%)
Dec 13, 2019
9.324
9.394
9.267
9.349
278,009
+0.04(+0.48%)
Dec 12, 2019
9.299
9.368
9.248
9.305
172,030
+0.03(+0.34%)
Dec 11, 2019
9.280
9.343
9.254
9.273
147,703
-0.03(-0.34%)
Dec 10, 2019
9.273
9.305
9.223
9.305
176,359
+0.00(+0.00%)
Dec 09, 2019
9.254
9.311
9.159
9.305
213,096
+0.03(+0.34%)
Dec 06, 2019
9.368
9.368
9.254
9.273
254,012
+0.02(+0.21%)
Dec 05, 2019
9.311
9.394
9.254
9.254
181,552
-0.05(-0.54%)
Dec 04, 2019
8.995
9.311
8.995
9.305
281,125
+0.30(+3.38%)
Dec 03, 2019
9.077
9.153
8.976
9.001
431,556
-0.18(-1.97%)
Dec 02, 2019
9.368
9.400
9.166
9.182
425,623
-0.15(-1.60%)
Nov 29, 2019
9.223
9.343
9.192
9.330
235,234
+0.14(+1.58%)
Nov 27, 2019
9.085
9.186
9.041
9.186
229,674
+0.16(+1.81%)
Nov 26, 2019
8.934
9.085
8.915
9.022
246,465
+0.15(+1.70%)
Nov 25, 2019
8.877
8.939
8.852
8.871
237,429
+0.03(+0.36%)
Nov 22, 2019
8.820
8.858
8.770
8.839
224,750
+0.04(+0.43%)
Nov 21, 2019
8.820
8.852
8.726
8.802
116,741
-0.03(-0.29%)
Nov 20, 2019
8.783
8.871
8.743
8.827
173,606
+0.04(+0.50%)
Nov 19, 2019
8.745
8.802
8.732
8.783
162,508
+0.05(+0.58%)
Nov 18, 2019
8.745
8.814
8.682
8.732
238,844
-0.07(-0.80%)
Nov 15, 2019
8.690
8.815
8.690
8.803
304,849
+0.11(+1.30%)
Nov 14, 2019
8.759
8.772
8.652
8.690
243,724
-0.04(-0.50%)
Nov 13, 2019
8.728
8.753
8.640
8.734
251,504
+0.01(+0.07%)
Nov 12, 2019
8.609
8.762
8.584
8.728
324,639
+0.17(+1.98%)
Nov 11, 2019
8.508
8.659
8.508
8.559
253,550
+0.05(+0.59%)
Nov 08, 2019
8.352
8.574
8.320
8.508
423,916
+0.18(+2.18%)
Nov 07, 2019
8.483
8.515
8.287
8.327
318,641
-0.13(-1.48%)
Nov 06, 2019
8.333
8.552
8.327
8.452
393,661
+0.14(+1.73%)
Nov 05, 2019
8.139
8.333
8.111
8.308
375,127
+0.19(+2.39%)
Nov 04, 2019
8.101
8.164
8.082
8.114
257,368
+0.01(+0.12%)
Nov 01, 2019
8.101
8.156
8.095
8.104
186,899
+0.02(+0.19%)
Oct 31, 2019
8.064
8.114
8.045
8.089
194,902
+0.06(+0.70%)
Oct 30, 2019
8.020
8.051
7.963
8.032
194,715
+0.03(+0.31%)
Oct 29, 2019
7.945
8.038
7.945
8.007
207,366
+0.04(+0.55%)
Oct 28, 2019
7.970
8.013
7.951
7.963
165,938
-0.01(-0.08%)
Oct 25, 2019
7.957
8.001
7.945
7.970
145,402
+0.02(+0.24%)
Oct 24, 2019
7.988
7.988
7.926
7.951
99,224
-0.01(-0.16%)
Oct 23, 2019
7.926
7.970
7.913
7.963
80,410
+0.03(+0.32%)
Oct 22, 2019
7.894
7.976
7.869
7.938
128,644
+0.04(+0.48%)
Oct 21, 2019
7.951
8.004
7.876
7.901
244,666
+0.01(+0.06%)
Oct 18, 2019
7.827
7.902
7.802
7.896
237,172
+0.08(+1.04%)
Oct 17, 2019
7.815
7.815
7.765
7.815
127,135
+0.02(+0.32%)
Oct 16, 2019
7.752
7.808
7.752
7.790
216,319
+0.02(+0.32%)
Oct 15, 2019
7.740
7.802
7.715
7.765
192,831
+0.04(+0.48%)
Oct 14, 2019
7.740
7.740
7.696
7.727
161,086
-0.01(-0.08%)
Oct 11, 2019
7.727
7.765
7.721
7.734
183,575
+0.04(+0.49%)
Oct 10, 2019
7.696
7.721
7.659
7.696
154,696
+0.02(+0.32%)
Oct 09, 2019
7.659
7.690
7.603
7.671
99,857
+0.04(+0.49%)
Oct 08, 2019
7.615
7.653
7.584
7.634
122,933
+0.00(+0.00%)
Oct 07, 2019
7.572
7.653
7.522
7.634
183,891
+0.09(+1.16%)
Oct 04, 2019
7.428
7.575
7.428
7.547
156,617
+0.09(+1.25%)
Oct 03, 2019
7.509
7.559
7.385
7.453
184,297
-0.05(-0.66%)
Oct 02, 2019
7.640
7.684
7.385
7.503
271,252
-0.12(-1.63%)
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
.