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 (%)
Mar 29, 2018
5.502
5.502
5.502
0
+0.04(+0.70%)
Mar 28, 2018
5.491
5.540
5.458
5.464
163,501
-0.01(-0.20%)
Mar 27, 2018
5.513
5.540
5.475
5.475
269,561
-0.04(-0.69%)
Mar 26, 2018
5.545
5.556
5.475
5.513
246,835
+0.04(+0.70%)
Mar 23, 2018
5.616
5.625
5.464
5.475
339,663
-0.13(-2.33%)
Mar 22, 2018
5.573
5.654
5.556
5.605
304,912
+0.02(+0.29%)
Mar 21, 2018
5.682
5.694
5.578
5.589
225,139
-0.09(-1.54%)
Mar 20, 2018
5.654
5.747
5.633
5.676
315,589
+0.04(+0.77%)
Mar 19, 2018
5.654
5.670
5.611
5.633
198,986
-0.00(-0.05%)
Mar 16, 2018
5.576
5.681
5.576
5.635
330,028
+0.05(+0.97%)
Mar 15, 2018
5.641
5.684
5.581
5.581
285,336
-0.09(-1.53%)
Mar 14, 2018
5.641
5.673
5.603
5.668
271,976
+0.05(+0.96%)
Mar 13, 2018
5.662
5.684
5.603
5.614
239,015
-0.02(-0.29%)
Mar 12, 2018
5.657
5.684
5.603
5.630
318,351
+0.00(+0.00%)
Mar 09, 2018
5.651
5.668
5.601
5.630
323,973
+0.03(+0.58%)
Mar 08, 2018
5.641
5.641
5.554
5.597
320,145
+0.04(+0.78%)
Mar 07, 2018
5.489
5.565
5.451
5.554
385,168
+0.09(+1.68%)
Mar 06, 2018
5.375
5.484
5.229
5.462
521,182
+0.29(+5.54%)
Mar 05, 2018
5.240
5.245
5.143
5.175
555,457
-0.05(-0.98%)
Mar 02, 2018
5.262
5.279
5.213
5.227
343,262
-0.06(-1.18%)
Mar 01, 2018
5.408
5.408
5.251
5.289
415,536
-0.10(-1.81%)
Feb 28, 2018
5.473
5.515
5.386
5.386
318,137
-0.05(-0.90%)
Feb 27, 2018
5.451
5.467
5.419
5.435
285,288
-0.01(-0.20%)
Feb 26, 2018
5.413
5.467
5.413
5.446
198,036
+0.04(+0.70%)
Feb 23, 2018
5.446
5.505
5.392
5.408
285,887
-0.03(-0.60%)
Feb 22, 2018
5.473
5.505
5.435
5.440
216,445
-0.02(-0.40%)
Feb 21, 2018
5.473
5.603
5.462
5.462
210,077
+0.01(+0.10%)
Feb 20, 2018
5.635
5.657
5.413
5.457
441,879
-0.18(-3.17%)
Feb 16, 2018
5.635
5.635
5.635
0
+0.03(+0.48%)
Feb 15, 2018
5.673
5.706
5.570
5.608
325,606
-0.02(-0.34%)
Feb 14, 2018
5.638
5.676
5.600
5.627
355,089
+0.00(+0.00%)
Feb 13, 2018
5.595
5.735
5.568
5.627
321,727
+0.03(+0.48%)
Feb 12, 2018
5.595
5.671
5.557
5.600
376,254
+0.06(+1.17%)
Feb 09, 2018
5.557
5.659
5.498
5.536
493,398
+0.03(+0.59%)
Feb 08, 2018
5.649
5.732
5.503
5.503
557,835
-0.10(-1.82%)
Feb 07, 2018
5.127
5.751
5.127
5.606
1,257,687
+0.55(+10.85%)
Feb 06, 2018
4.869
5.073
4.842
5.057
966,434
+0.05(+1.08%)
Feb 05, 2018
5.164
5.198
4.858
5.003
1,427,737
-0.19(-3.73%)
Feb 02, 2018
5.315
5.347
5.181
5.197
542,211
-0.15(-2.82%)
Feb 01, 2018
5.304
5.358
5.170
5.347
859,353
+0.04(+0.71%)
Jan 31, 2018
5.476
5.541
5.299
5.310
824,940
-0.13(-2.37%)
Jan 30, 2018
5.616
5.643
5.433
5.439
677,363
-0.22(-3.90%)
Jan 29, 2018
5.880
5.885
5.364
5.659
1,455,557
-0.25(-4.19%)
Jan 26, 2018
5.945
5.982
5.896
5.907
391,179
-0.04(-0.72%)
Jan 25, 2018
5.945
5.993
5.939
5.950
191,480
+0.00(+0.00%)
Jan 24, 2018
5.971
6.025
5.939
5.950
163,107
-0.02(-0.36%)
Jan 23, 2018
5.966
5.993
5.950
5.971
286,070
+0.01(+0.09%)
Jan 22, 2018
5.993
6.025
5.955
5.966
339,507
-0.06(-1.07%)
Jan 19, 2018
6.036
6.052
6.004
6.031
221,809
-0.00(-0.04%)
Jan 18, 2018
6.055
6.068
5.969
6.033
387,602
-0.01(-0.18%)
Jan 17, 2018
6.065
6.065
6.017
6.044
309,530
+0.02(+0.27%)
Jan 16, 2018
6.076
6.103
6.017
6.028
410,666
-0.01(-0.18%)
Jan 12, 2018
6.039
6.039
6.039
0
+0.04(+0.71%)
Jan 11, 2018
5.964
6.028
5.942
5.996
299,851
+0.05(+0.90%)
Jan 10, 2018
5.990
5.993
5.910
5.942
281,396
-0.05(-0.80%)
Jan 09, 2018
6.017
6.033
5.964
5.990
339,607
+0.02(+0.27%)
Jan 08, 2018
5.932
6.027
5.905
5.974
358,656
+0.07(+1.18%)
Jan 05, 2018
5.905
5.931
5.835
5.905
370,443
+0.02(+0.36%)
Jan 04, 2018
5.910
5.964
5.873
5.884
309,207
+0.00(+0.00%)
Jan 03, 2018
6.023
6.055
5.830
5.884
628,668
-0.14(-2.40%)
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
.