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
)
14.23
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Jun 30, 2021
10.48
10.52
10.46
10.48
151,845
+0.06(+0.56%)
Jun 29, 2021
10.47
10.55
10.41
10.42
100,544
-0.08(-0.76%)
Jun 28, 2021
10.60
10.63
10.46
10.50
121,867
+0.00(+0.00%)
Jun 25, 2021
10.52
10.63
10.46
10.50
149,340
-0.02(-0.21%)
Jun 24, 2021
10.53
10.55
10.44
10.52
277,216
+0.05(+0.49%)
Jun 23, 2021
10.55
10.55
10.44
10.47
81,704
-0.03(-0.28%)
Jun 22, 2021
10.50
10.52
10.43
10.50
84,271
+0.03(+0.28%)
Jun 21, 2021
10.12
10.59
10.12
10.47
216,176
+0.36(+3.60%)
Jun 18, 2021
10.35
10.36
10.04
10.11
489,368
-0.20(-1.98%)
Jun 17, 2021
10.38
10.44
10.19
10.31
185,694
-0.10(-0.98%)
Jun 16, 2021
10.39
10.47
10.23
10.41
202,652
+0.02(+0.21%)
Jun 15, 2021
10.57
10.60
10.29
10.39
289,919
-0.14(-1.31%)
Jun 14, 2021
10.64
10.68
10.46
10.53
335,378
-0.17(-1.56%)
Jun 11, 2021
10.65
10.79
10.61
10.70
231,268
+0.12(+1.16%)
Jun 10, 2021
10.68
10.70
10.57
10.57
176,206
-0.06(-0.54%)
Jun 09, 2021
10.68
10.68
10.55
10.63
203,113
-0.01(-0.14%)
Jun 08, 2021
10.61
10.68
10.55
10.65
175,240
+0.09(+0.82%)
Jun 07, 2021
10.64
10.68
10.48
10.56
171,705
+0.04(+0.34%)
Jun 04, 2021
10.49
10.59
10.47
10.52
213,072
+0.10(+0.97%)
Jun 03, 2021
10.38
10.57
10.31
10.42
260,537
+0.04(+0.35%)
Jun 02, 2021
10.32
10.42
10.29
10.39
211,575
+0.09(+0.91%)
Jun 01, 2021
10.16
10.35
10.16
10.29
241,848
+0.14(+1.42%)
May 28, 2021
10.16
10.22
10.10
10.15
172,265
+0.04(+0.36%)
May 27, 2021
10.05
10.16
9.997
10.11
144,133
+0.11(+1.08%)
May 26, 2021
9.759
10.06
9.759
10.00
117,542
+0.17(+1.76%)
May 25, 2021
9.976
10.05
9.817
9.831
106,677
-0.14(-1.45%)
May 24, 2021
9.947
10.02
9.882
9.976
106,000
+0.07(+0.73%)
May 21, 2021
9.824
9.940
9.824
9.903
118,946
+0.04(+0.44%)
May 20, 2021
9.745
9.875
9.673
9.860
104,808
+0.09(+0.88%)
May 19, 2021
9.694
9.846
9.590
9.774
166,321
+0.03(+0.30%)
May 18, 2021
9.810
9.925
9.738
9.745
138,747
-0.08(-0.81%)
May 17, 2021
9.666
9.896
9.616
9.824
230,603
+0.21(+2.16%)
May 14, 2021
9.717
9.788
9.524
9.616
218,078
+0.09(+0.98%)
May 13, 2021
9.301
9.595
9.301
9.523
225,536
+0.22(+2.31%)
May 12, 2021
9.451
9.494
9.143
9.308
396,334
-0.19(-2.04%)
May 11, 2021
9.681
9.681
9.315
9.502
499,944
-0.32(-3.21%)
May 10, 2021
9.953
9.993
9.810
9.817
235,601
-0.09(-0.87%)
May 07, 2021
9.853
9.982
9.853
9.903
141,003
+0.02(+0.22%)
May 06, 2021
9.946
10.00
9.781
9.882
286,200
-0.09(-0.93%)
May 05, 2021
9.968
10.03
9.939
9.975
132,919
+0.02(+0.22%)
May 04, 2021
10.07
10.13
9.903
9.953
246,267
-0.16(-1.63%)
May 03, 2021
10.27
10.27
10.05
10.12
234,606
-0.09(-0.84%)
Apr 30, 2021
10.32
10.38
10.20
10.20
171,664
-0.13(-1.25%)
Apr 29, 2021
10.30
10.38
10.18
10.33
263,719
+0.06(+0.63%)
Apr 28, 2021
10.18
10.33
10.13
10.27
231,002
+0.14(+1.34%)
Apr 27, 2021
10.05
10.13
10.00
10.13
238,759
+0.11(+1.07%)
Apr 26, 2021
10.08
10.08
9.982
10.03
164,881
-0.04(-0.36%)
Apr 23, 2021
10.04
10.10
9.968
10.06
159,393
+0.06(+0.65%)
Apr 22, 2021
10.15
10.15
9.968
9.996
243,522
-0.12(-1.20%)
Apr 21, 2021
10.15
10.18
10.00
10.12
273,119
+0.02(+0.21%)
Apr 20, 2021
10.05
10.15
9.961
10.10
326,102
+0.04(+0.35%)
Apr 19, 2021
10.09
10.10
9.947
10.06
298,607
+0.02(+0.21%)
Apr 16, 2021
9.933
10.09
9.862
10.04
362,410
+0.19(+1.96%)
Apr 15, 2021
9.719
9.929
9.705
9.847
281,972
+0.17(+1.77%)
Apr 14, 2021
9.633
9.726
9.619
9.676
203,452
+0.04(+0.44%)
Apr 13, 2021
9.633
9.647
9.512
9.633
205,527
+0.05(+0.52%)
Apr 12, 2021
9.497
9.626
9.490
9.583
240,204
+0.01(+0.15%)
Apr 09, 2021
9.490
9.647
9.455
9.569
450,280
+0.14(+1.44%)
Apr 08, 2021
9.390
9.469
9.355
9.433
170,900
+0.09(+0.99%)
Apr 07, 2021
9.276
9.447
9.241
9.340
327,776
+0.08(+0.85%)
Apr 06, 2021
9.069
9.269
9.034
9.262
514,299
+0.24(+2.61%)
Apr 05, 2021
8.919
9.041
8.891
9.026
202,757
+0.09(+1.04%)
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
.