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
)
14.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2017
5.966
5.966
5.966
0
-0.03(-0.45%)
Dec 28, 2017
5.982
5.998
5.939
5.993
281,487
+0.02(+0.27%)
Dec 27, 2017
5.987
6.003
5.955
5.977
255,085
+0.03(+0.45%)
Dec 26, 2017
5.982
5.982
5.897
5.950
425,477
-0.03(-0.54%)
Dec 22, 2017
5.998
6.041
5.955
5.982
292,174
-0.01(-0.09%)
Dec 21, 2017
5.971
6.041
5.971
5.987
266,816
+0.02(+0.36%)
Dec 20, 2017
6.003
6.018
5.939
5.966
329,030
-0.02(-0.27%)
Dec 19, 2017
6.094
6.121
5.934
5.982
392,845
-0.07(-1.24%)
Dec 18, 2017
6.089
6.148
6.014
6.057
602,474
+0.00(+0.04%)
Dec 15, 2017
5.927
6.060
5.900
6.054
743,908
+0.15(+2.61%)
Dec 14, 2017
5.927
5.937
5.847
5.900
276,384
-0.02(-0.36%)
Dec 13, 2017
5.842
5.943
5.842
5.921
413,363
+0.09(+1.46%)
Dec 12, 2017
5.863
5.884
5.836
5.836
323,466
-0.04(-0.72%)
Dec 11, 2017
5.916
5.943
5.858
5.879
376,424
-0.02(-0.27%)
Dec 08, 2017
5.863
5.921
5.858
5.895
192,668
+0.04(+0.64%)
Dec 07, 2017
5.921
5.934
5.847
5.858
306,709
-0.06(-0.99%)
Dec 06, 2017
5.730
5.975
5.730
5.916
676,720
+0.19(+3.25%)
Dec 05, 2017
5.778
5.794
5.725
5.730
210,175
-0.05(-0.83%)
Dec 04, 2017
5.778
5.794
5.741
5.778
270,312
+0.04(+0.74%)
Dec 01, 2017
5.762
5.788
5.694
5.735
341,627
+0.00(+0.00%)
Nov 30, 2017
5.735
5.809
5.719
5.735
403,797
+0.03(+0.46%)
Nov 29, 2017
5.735
5.762
5.688
5.709
445,043
-0.02(-0.28%)
Nov 28, 2017
5.730
5.783
5.714
5.725
241,109
+0.00(+0.00%)
Nov 27, 2017
5.719
5.801
5.714
5.725
204,153
+0.00(+0.00%)
Nov 24, 2017
5.762
5.804
5.661
5.725
357,488
-0.03(-0.55%)
Nov 22, 2017
5.714
5.762
5.698
5.756
176,028
+0.03(+0.46%)
Nov 21, 2017
5.677
5.746
5.677
5.730
268,122
+0.05(+0.93%)
Nov 20, 2017
5.656
5.730
5.492
5.677
802,070
-0.22(-3.68%)
Nov 17, 2017
5.852
5.904
5.807
5.894
381,754
+0.09(+1.50%)
Nov 16, 2017
5.780
5.828
5.749
5.807
332,874
+0.06(+1.01%)
Nov 15, 2017
5.822
5.822
5.717
5.749
363,447
-0.07(-1.26%)
Nov 14, 2017
5.780
5.870
5.780
5.822
373,482
+0.05(+0.91%)
Nov 13, 2017
5.733
5.828
5.702
5.770
329,346
+0.03(+0.46%)
Nov 10, 2017
5.807
5.817
5.728
5.744
304,211
-0.06(-1.09%)
Nov 09, 2017
5.807
5.859
5.754
5.807
576,849
-0.02(-0.27%)
Nov 08, 2017
5.691
5.838
5.665
5.822
474,836
+0.14(+2.55%)
Nov 07, 2017
5.649
5.702
5.623
5.678
437,517
+0.04(+0.70%)
Nov 06, 2017
5.570
5.646
5.554
5.639
528,270
+0.09(+1.71%)
Nov 03, 2017
5.497
5.628
5.491
5.544
577,776
+0.05(+0.96%)
Nov 02, 2017
5.428
5.575
5.428
5.491
580,693
+0.10(+1.85%)
Nov 01, 2017
5.334
5.402
5.321
5.392
226,688
+0.09(+1.68%)
Oct 31, 2017
5.318
5.350
5.297
5.302
433,490
-0.02(-0.30%)
Oct 30, 2017
5.386
5.402
5.313
5.318
373,457
-0.08(-1.46%)
Oct 27, 2017
5.381
5.418
5.360
5.397
297,783
+0.04(+0.79%)
Oct 26, 2017
5.371
5.460
5.344
5.355
441,536
+0.02(+0.39%)
Oct 25, 2017
5.465
5.465
5.292
5.334
653,923
-0.09(-1.65%)
Oct 24, 2017
5.439
5.549
5.402
5.423
600,082
+0.03(+0.49%)
Oct 23, 2017
5.397
5.449
5.339
5.397
807,406
+0.07(+1.28%)
Oct 20, 2017
5.202
5.386
5.202
5.328
967,016
+0.17(+3.36%)
Oct 19, 2017
5.150
5.218
5.066
5.155
247,446
-0.01(-0.15%)
Oct 18, 2017
5.173
5.194
5.095
5.163
202,561
-0.01(-0.20%)
Oct 17, 2017
5.194
5.205
5.168
5.173
227,824
-0.02(-0.40%)
Oct 16, 2017
5.147
5.210
5.137
5.194
350,926
+0.06(+1.12%)
Oct 13, 2017
5.121
5.153
5.064
5.137
328,728
+0.03(+0.61%)
Oct 12, 2017
5.079
5.137
5.048
5.106
344,248
+0.06(+1.19%)
Oct 11, 2017
5.017
5.074
5.017
5.046
315,549
+0.02(+0.36%)
Oct 10, 2017
4.991
5.043
4.985
5.027
162,595
+0.02(+0.42%)
Oct 09, 2017
4.959
5.022
4.959
5.006
178,080
+0.03(+0.63%)
Oct 06, 2017
4.985
5.001
4.949
4.975
109,562
-0.01(-0.10%)
Oct 05, 2017
4.985
4.985
4.959
4.980
123,435
+0.01(+0.10%)
Oct 04, 2017
4.985
4.991
4.949
4.975
174,822
-0.02(-0.31%)
Oct 03, 2017
5.027
5.027
4.970
4.991
138,895
-0.02(-0.31%)
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
.