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
)
14.19
+0.06 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021
10.27
10.32
10.14
10.15
172,566
-0.13(-1.25%)
Apr 29, 2021
10.25
10.33
10.13
10.28
265,105
+0.06(+0.63%)
Apr 28, 2021
10.12
10.27
10.08
10.22
232,216
+0.14(+1.34%)
Apr 27, 2021
10.00
10.08
9.951
10.08
240,013
+0.11(+1.07%)
Apr 26, 2021
10.03
10.03
9.930
9.973
165,748
-0.04(-0.36%)
Apr 23, 2021
9.987
10.05
9.916
10.01
160,230
+0.06(+0.65%)
Apr 22, 2021
10.10
10.10
9.916
9.944
244,802
-0.12(-1.20%)
Apr 21, 2021
10.09
10.12
9.952
10.07
274,554
+0.02(+0.21%)
Apr 20, 2021
10.00
10.09
9.909
10.04
327,815
+0.04(+0.35%)
Apr 19, 2021
10.04
10.04
9.895
10.01
300,176
+0.02(+0.21%)
Apr 16, 2021
9.881
10.04
9.810
9.987
364,314
+0.19(+1.96%)
Apr 15, 2021
9.668
9.877
9.654
9.796
283,454
+0.17(+1.77%)
Apr 14, 2021
9.583
9.675
9.568
9.625
204,522
+0.04(+0.44%)
Apr 13, 2021
9.583
9.597
9.462
9.583
206,607
+0.05(+0.52%)
Apr 12, 2021
9.448
9.576
9.441
9.533
241,466
+0.01(+0.15%)
Apr 09, 2021
9.441
9.597
9.405
9.519
452,646
+0.13(+1.44%)
Apr 08, 2021
9.341
9.419
9.306
9.384
171,798
+0.09(+0.99%)
Apr 07, 2021
9.228
9.398
9.192
9.292
329,499
+0.08(+0.85%)
Apr 06, 2021
9.022
9.221
8.986
9.214
517,001
+0.23(+2.61%)
Apr 05, 2021
8.873
8.993
8.844
8.979
203,823
+0.09(+1.04%)
Apr 01, 2021
8.710
8.887
8.710
8.887
151,868
+0.21(+2.37%)
Mar 31, 2021
8.788
8.894
8.646
8.681
208,139
-0.10(-1.13%)
Mar 30, 2021
8.837
8.880
8.745
8.781
178,066
+0.04(+0.41%)
Mar 29, 2021
8.710
8.830
8.660
8.745
205,451
+0.04(+0.41%)
Mar 26, 2021
8.610
8.731
8.560
8.710
140,034
+0.11(+1.32%)
Mar 25, 2021
8.518
8.617
8.340
8.596
202,010
+0.06(+0.67%)
Mar 24, 2021
8.631
8.724
8.525
8.539
159,582
-0.03(-0.33%)
Mar 23, 2021
8.695
8.731
8.532
8.568
129,984
-0.11(-1.23%)
Mar 22, 2021
8.674
8.781
8.603
8.674
234,412
+0.00(+0.00%)
Mar 19, 2021
8.639
8.702
8.511
8.674
377,557
-0.01(-0.16%)
Mar 18, 2021
8.937
9.015
8.688
8.688
293,445
-0.21(-2.39%)
Mar 17, 2021
8.859
9.022
8.837
8.901
250,923
+0.00(+0.00%)
Mar 16, 2021
8.993
8.993
8.831
8.901
293,534
-0.04(-0.47%)
Mar 15, 2021
8.824
8.958
8.767
8.944
207,788
+0.18(+2.01%)
Mar 12, 2021
8.739
8.880
8.718
8.767
204,990
+0.09(+1.06%)
Mar 11, 2021
8.598
8.725
8.562
8.675
202,630
+0.08(+0.90%)
Mar 10, 2021
8.605
8.647
8.534
8.598
150,294
+0.03(+0.33%)
Mar 09, 2021
8.534
8.647
8.449
8.569
269,863
+0.07(+0.83%)
Mar 08, 2021
8.428
8.541
8.372
8.499
275,906
-0.01(-0.08%)
Mar 05, 2021
8.520
8.598
8.301
8.506
258,398
-0.01(-0.08%)
Mar 04, 2021
8.577
8.619
8.471
8.513
248,578
-0.05(-0.58%)
Mar 03, 2021
8.555
8.654
8.492
8.562
209,913
+0.01(+0.08%)
Mar 02, 2021
8.464
8.605
8.386
8.555
251,485
+0.09(+1.08%)
Mar 01, 2021
8.457
8.591
8.386
8.464
287,592
+0.08(+1.01%)
Feb 26, 2021
8.372
8.464
8.294
8.379
178,215
+0.05(+0.59%)
Feb 25, 2021
8.386
8.471
8.266
8.329
210,850
-0.12(-1.42%)
Feb 24, 2021
8.287
8.464
8.280
8.449
184,412
+0.20(+2.48%)
Feb 23, 2021
8.308
8.393
8.174
8.245
219,433
-0.16(-1.85%)
Feb 22, 2021
8.358
8.421
8.308
8.400
185,840
+0.01(+0.17%)
Feb 19, 2021
8.400
8.414
8.301
8.386
130,049
+0.04(+0.42%)
Feb 18, 2021
8.337
8.414
8.301
8.351
193,790
-0.02(-0.25%)
Feb 17, 2021
8.428
8.457
8.266
8.372
199,810
-0.03(-0.34%)
Feb 16, 2021
8.442
8.464
8.294
8.400
230,897
+0.02(+0.25%)
Feb 12, 2021
8.337
8.414
8.288
8.379
182,259
+0.05(+0.59%)
Feb 11, 2021
8.302
8.407
8.302
8.330
304,483
+0.06(+0.76%)
Feb 10, 2021
8.175
8.267
8.112
8.267
248,462
+0.14(+1.73%)
Feb 09, 2021
8.217
8.239
8.070
8.126
263,056
-0.06(-0.77%)
Feb 08, 2021
8.175
8.316
8.175
8.189
293,500
+0.01(+0.17%)
Feb 05, 2021
8.189
8.239
8.084
8.175
353,688
+0.15(+1.92%)
Feb 04, 2021
8.000
8.126
7.958
8.021
489,709
+0.06(+0.79%)
Feb 03, 2021
7.495
8.098
7.495
7.958
747,419
+0.53(+7.18%)
Feb 02, 2021
7.375
7.502
7.326
7.424
268,614
+0.18(+2.42%)
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
.