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
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2019
7.690
7.752
7.628
7.628
215,889
-0.06(-0.81%)
Sep 30, 2019
7.796
7.815
7.684
7.690
171,945
-0.09(-1.20%)
Sep 27, 2019
7.790
7.808
7.721
7.783
476,430
+0.01(+0.08%)
Sep 26, 2019
7.702
7.790
7.696
7.777
161,423
+0.06(+0.81%)
Sep 25, 2019
7.696
7.752
7.684
7.715
148,710
+0.02(+0.24%)
Sep 24, 2019
7.734
7.753
7.686
7.696
101,996
-0.07(-0.88%)
Sep 23, 2019
7.715
7.765
7.671
7.765
180,644
+0.00(+0.00%)
Sep 20, 2019
7.734
7.783
7.709
7.765
180,526
+0.04(+0.56%)
Sep 19, 2019
7.696
7.759
7.678
7.721
173,787
+0.01(+0.16%)
Sep 18, 2019
7.709
7.727
7.640
7.709
122,896
+0.00(+0.00%)
Sep 17, 2019
7.690
7.740
7.640
7.709
111,612
-0.03(-0.40%)
Sep 16, 2019
7.740
7.752
7.665
7.740
237,923
+0.02(+0.23%)
Sep 13, 2019
7.679
7.735
7.660
7.722
140,534
+0.07(+0.97%)
Sep 12, 2019
7.722
7.722
7.574
7.648
281,321
-0.01(-0.08%)
Sep 11, 2019
7.549
7.747
7.518
7.654
265,235
+0.14(+1.90%)
Sep 10, 2019
7.456
7.545
7.454
7.512
195,782
+0.07(+0.92%)
Sep 09, 2019
7.332
7.468
7.326
7.444
299,273
+0.14(+1.87%)
Sep 06, 2019
7.301
7.323
7.258
7.307
129,240
+0.03(+0.43%)
Sep 05, 2019
7.189
7.313
7.189
7.276
215,087
+0.09(+1.21%)
Sep 04, 2019
7.183
7.232
7.183
7.189
110,641
+0.03(+0.43%)
Sep 03, 2019
7.208
7.227
7.158
7.158
160,222
-0.06(-0.77%)
Aug 30, 2019
7.159
7.220
7.140
7.214
196,867
+0.09(+1.30%)
Aug 29, 2019
7.115
7.159
7.115
7.121
121,930
+0.01(+0.17%)
Aug 28, 2019
7.078
7.152
7.072
7.109
127,850
+0.02(+0.26%)
Aug 27, 2019
7.128
7.128
7.066
7.091
144,442
-0.04(-0.52%)
Aug 26, 2019
7.078
7.146
7.078
7.128
114,147
+0.04(+0.61%)
Aug 23, 2019
7.159
7.165
7.054
7.084
159,014
-0.07(-0.95%)
Aug 22, 2019
7.196
7.196
7.128
7.152
141,249
+0.02(+0.35%)
Aug 21, 2019
7.202
7.202
7.109
7.128
228,733
-0.06(-0.86%)
Aug 20, 2019
7.121
7.189
7.091
7.189
134,775
+0.10(+1.39%)
Aug 19, 2019
7.128
7.165
7.066
7.091
294,793
+0.01(+0.16%)
Aug 16, 2019
7.043
7.110
6.981
7.079
165,817
+0.12(+1.77%)
Aug 15, 2019
6.987
7.067
6.932
6.957
270,856
-0.04(-0.53%)
Aug 14, 2019
7.043
7.055
6.957
6.993
209,671
-0.09(-1.22%)
Aug 13, 2019
7.067
7.159
7.006
7.079
120,810
+0.00(+0.00%)
Aug 12, 2019
7.055
7.098
6.987
7.079
198,991
+0.00(+0.00%)
Aug 09, 2019
7.110
7.122
7.043
7.079
95,682
-0.03(-0.43%)
Aug 08, 2019
7.036
7.116
6.987
7.110
150,439
+0.09(+1.22%)
Aug 07, 2019
7.006
7.049
6.902
7.024
179,071
+0.00(+0.00%)
Aug 06, 2019
6.913
7.030
6.913
7.024
226,663
+0.11(+1.60%)
Aug 05, 2019
6.926
6.938
6.834
6.913
286,839
-0.02(-0.27%)
Aug 02, 2019
6.987
7.000
6.883
6.932
165,817
-0.04(-0.62%)
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
.