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
)
14.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2020
7.031
7.031
7.031
408,680
+0.05(+0.70%)
Dec 30, 2020
7.080
7.136
6.766
6.982
408,680
-0.10(-1.38%)
Dec 29, 2020
7.038
7.136
7.038
7.080
189,011
+0.04(+0.59%)
Dec 28, 2020
7.045
7.143
7.010
7.038
293,905
+0.00(+0.00%)
Dec 24, 2020
7.157
7.157
7.017
7.038
129,870
-0.09(-1.27%)
Dec 23, 2020
7.108
7.240
7.094
7.129
162,002
+0.05(+0.69%)
Dec 22, 2020
7.345
7.421
7.059
7.080
297,343
-0.24(-3.24%)
Dec 21, 2020
7.234
7.476
7.213
7.317
428,422
+0.06(+0.76%)
Dec 18, 2020
7.206
7.303
7.192
7.262
272,451
+0.06(+0.77%)
Dec 17, 2020
7.206
7.303
7.165
7.206
232,527
+0.01(+0.10%)
Dec 16, 2020
7.109
7.241
7.095
7.199
290,440
+0.12(+1.66%)
Dec 15, 2020
7.075
7.123
7.047
7.082
222,312
+0.08(+1.19%)
Dec 14, 2020
7.047
7.158
6.998
6.998
294,317
+0.01(+0.10%)
Dec 11, 2020
6.922
7.019
6.867
6.992
237,637
+0.08(+1.20%)
Dec 10, 2020
6.971
6.992
6.805
6.908
313,220
-0.08(-1.19%)
Dec 09, 2020
7.095
7.151
6.923
6.992
256,065
-0.05(-0.69%)
Dec 08, 2020
7.075
7.116
7.026
7.040
155,911
-0.03(-0.49%)
Dec 07, 2020
7.061
7.130
6.936
7.075
250,092
-0.04(-0.58%)
Dec 04, 2020
7.068
7.206
7.068
7.116
192,421
+0.08(+1.18%)
Dec 03, 2020
6.964
7.095
6.943
7.033
325,944
+0.07(+0.99%)
Dec 02, 2020
6.985
7.068
6.929
6.964
184,933
-0.01(-0.10%)
Dec 01, 2020
6.922
7.026
6.888
6.971
227,425
+0.12(+1.72%)
Nov 30, 2020
6.950
6.985
6.805
6.853
289,590
-0.10(-1.39%)
Nov 27, 2020
6.957
7.005
6.867
6.950
141,282
+0.01(+0.20%)
Nov 25, 2020
6.798
7.005
6.791
6.936
293,976
+0.10(+1.42%)
Nov 24, 2020
6.839
6.915
6.784
6.839
239,366
+0.09(+1.33%)
Nov 23, 2020
6.708
6.784
6.645
6.749
168,242
+0.09(+1.35%)
Nov 20, 2020
6.729
6.763
6.645
6.659
227,524
-0.01(-0.10%)
Nov 19, 2020
6.756
6.818
6.583
6.666
244,084
-0.06(-0.93%)
Nov 18, 2020
6.687
6.866
6.660
6.729
407,675
+0.09(+1.35%)
Nov 17, 2020
6.605
6.667
6.536
6.639
235,611
+0.00(+0.00%)
Nov 16, 2020
6.557
6.708
6.557
6.639
365,469
+0.16(+2.44%)
Nov 13, 2020
6.433
6.529
6.419
6.481
244,149
+0.09(+1.40%)
Nov 12, 2020
6.440
6.440
6.321
6.392
161,712
-0.05(-0.85%)
Nov 11, 2020
6.433
6.495
6.378
6.447
187,166
+0.02(+0.32%)
Nov 10, 2020
6.234
6.473
6.234
6.426
294,165
+0.23(+3.66%)
Nov 09, 2020
6.261
6.419
6.192
6.199
352,901
+0.08(+1.35%)
Nov 06, 2020
6.124
6.144
5.986
6.117
258,117
-0.01(-0.11%)
Nov 05, 2020
6.165
6.241
6.082
6.124
318,873
-0.05(-0.89%)
Nov 04, 2020
6.048
6.206
5.966
6.179
252,532
+0.30(+5.02%)
Nov 03, 2020
5.904
5.979
5.876
5.883
159,007
+0.05(+0.82%)
Nov 02, 2020
5.808
5.931
5.766
5.835
214,293
+0.11(+1.92%)
Oct 30, 2020
5.663
5.801
5.663
5.725
305,842
+0.09(+1.59%)
Oct 29, 2020
5.732
5.732
5.608
5.636
302,252
-0.09(-1.56%)
Oct 28, 2020
6.000
6.000
5.725
5.725
220,626
-0.22(-3.70%)
Oct 27, 2020
6.069
6.110
5.924
5.945
197,684
-0.12(-1.93%)
Oct 26, 2020
6.055
6.082
6.014
6.062
177,158
-0.01(-0.11%)
Oct 23, 2020
6.199
6.220
6.055
6.069
176,928
-0.06(-1.01%)
Oct 22, 2020
6.117
6.137
6.069
6.131
145,552
+0.04(+0.68%)
Oct 21, 2020
6.130
6.137
6.069
6.089
167,172
-0.02(-0.33%)
Oct 20, 2020
6.144
6.158
6.096
6.110
124,186
+0.01(+0.22%)
Oct 19, 2020
6.171
6.171
6.069
6.096
166,437
-0.04(-0.67%)
Oct 16, 2020
6.171
6.192
6.117
6.137
133,598
-0.02(-0.33%)
Oct 15, 2020
6.158
6.219
6.137
6.158
144,517
-0.01(-0.22%)
Oct 14, 2020
6.178
6.260
6.151
6.171
185,823
+0.01(+0.11%)
Oct 13, 2020
6.151
6.192
6.137
6.164
156,880
+0.02(+0.33%)
Oct 12, 2020
6.267
6.308
6.144
6.144
246,337
-0.11(-1.74%)
Oct 09, 2020
6.280
6.308
6.212
6.253
97,082
-0.02(-0.33%)
Oct 08, 2020
6.205
6.301
6.205
6.273
131,930
+0.04(+0.66%)
Oct 07, 2020
6.233
6.287
6.198
6.233
131,552
+0.05(+0.77%)
Oct 06, 2020
6.233
6.260
6.178
6.185
161,524
-0.02(-0.33%)
Oct 05, 2020
6.219
6.287
6.185
6.205
213,057
+0.00(+0.00%)
Oct 02, 2020
6.137
6.273
6.117
6.205
201,350
+0.00(+0.00%)
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
.