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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018
5.689
5.738
5.660
5.706
178,379
+0.04(+0.71%)
Nov 29, 2018
5.683
5.700
5.649
5.666
220,558
+0.00(+0.00%)
Nov 28, 2018
5.603
5.672
5.603
5.666
204,798
+0.10(+1.75%)
Nov 27, 2018
5.580
5.631
5.551
5.568
198,572
+0.00(+0.00%)
Nov 26, 2018
5.586
5.649
5.568
5.568
244,087
+0.02(+0.31%)
Nov 23, 2018
5.482
5.563
5.482
5.551
84,834
+0.05(+0.94%)
Nov 21, 2018
5.499
5.499
5.499
0
-0.07(-1.24%)
Nov 20, 2018
5.631
5.649
5.568
5.568
330,474
-0.11(-1.92%)
Nov 19, 2018
5.660
5.741
5.637
5.677
222,631
+0.04(+0.69%)
Nov 16, 2018
5.593
5.667
5.593
5.638
223,114
+0.03(+0.61%)
Nov 15, 2018
5.581
5.616
5.564
5.604
239,518
+0.01(+0.10%)
Nov 14, 2018
5.638
5.638
5.559
5.598
469,288
+0.01(+0.20%)
Nov 13, 2018
5.655
5.667
5.581
5.587
242,584
-0.05(-0.81%)
Nov 12, 2018
5.673
5.695
5.627
5.633
253,440
-0.03(-0.60%)
Nov 09, 2018
5.650
5.695
5.610
5.667
307,659
+0.02(+0.40%)
Nov 08, 2018
5.587
5.701
5.587
5.644
382,154
+0.07(+1.23%)
Nov 07, 2018
5.741
5.832
5.559
5.576
906,083
-0.23(-3.93%)
Nov 06, 2018
5.804
5.849
5.541
5.804
1,089,898
-0.25(-4.05%)
Nov 05, 2018
5.980
6.077
5.980
6.049
171,905
+0.10(+1.63%)
Nov 02, 2018
6.072
6.083
5.952
5.952
255,564
-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
.