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
)
14.14
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 9:52 AM EDT, May 10, 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 (%)
May 31, 2018
6.373
6.385
6.296
6.356
263,029
-0.01(-0.17%)
May 30, 2018
6.340
6.384
6.284
6.367
274,697
+0.04(+0.70%)
May 29, 2018
6.345
6.401
6.296
6.323
282,727
-0.02(-0.26%)
May 25, 2018
6.340
6.340
6.340
0
-0.03(-0.44%)
May 24, 2018
6.401
6.401
6.306
6.367
194,095
-0.03(-0.43%)
May 23, 2018
6.340
6.423
6.317
6.395
342,601
+0.03(+0.44%)
May 22, 2018
6.329
6.367
6.281
6.367
241,692
+0.04(+0.70%)
May 21, 2018
6.340
6.345
6.257
6.323
345,701
+0.03(+0.41%)
May 18, 2018
6.214
6.303
6.159
6.297
504,125
+0.10(+1.60%)
May 17, 2018
6.060
6.214
6.000
6.198
364,037
+0.13(+2.18%)
May 16, 2018
6.220
6.242
5.405
6.066
1,646,571
-0.14(-2.31%)
May 15, 2018
6.192
6.220
6.159
6.209
587,443
+0.01(+0.18%)
May 14, 2018
6.198
6.253
6.176
6.198
330,303
+0.00(+0.00%)
May 11, 2018
6.181
6.204
6.176
6.198
232,390
+0.01(+0.18%)
May 10, 2018
6.198
6.198
6.159
6.187
188,102
+0.02(+0.27%)
May 09, 2018
6.225
6.225
6.122
6.170
262,411
-0.04(-0.62%)
May 08, 2018
6.247
6.283
6.176
6.209
202,901
-0.06(-0.97%)
May 07, 2018
6.148
6.275
6.143
6.269
386,376
+0.14(+2.25%)
May 04, 2018
6.148
6.165
6.126
6.132
204,168
-0.03(-0.45%)
May 03, 2018
6.121
6.168
6.074
6.159
204,683
+0.04(+0.63%)
May 02, 2018
6.132
6.148
6.104
6.121
231,662
+0.01(+0.18%)
May 01, 2018
6.110
6.121
6.066
6.110
235,082
+0.01(+0.18%)
Apr 30, 2018
6.126
6.137
6.093
6.099
249,380
+0.01(+0.18%)
Apr 27, 2018
6.071
6.121
6.055
6.088
303,277
+0.03(+0.45%)
Apr 26, 2018
6.011
6.071
6.005
6.060
241,609
+0.05(+0.82%)
Apr 25, 2018
6.049
6.055
6.005
6.011
119,433
-0.05(-0.82%)
Apr 24, 2018
6.066
6.088
6.055
6.060
197,615
+0.00(+0.00%)
Apr 23, 2018
6.005
6.077
6.005
6.060
235,212
+0.06(+0.92%)
Apr 20, 2018
5.950
6.033
5.950
6.005
168,565
+0.04(+0.74%)
Apr 19, 2018
6.016
6.028
5.944
5.961
220,368
-0.01(-0.21%)
Apr 18, 2018
6.045
6.045
5.941
5.974
307,511
-0.03(-0.55%)
Apr 17, 2018
6.006
6.045
5.924
6.006
359,527
+0.05(+0.83%)
Apr 16, 2018
5.804
5.968
5.804
5.957
386,987
+0.16(+2.84%)
Apr 13, 2018
5.771
5.848
5.760
5.793
212,410
+0.02(+0.38%)
Apr 12, 2018
5.727
5.837
5.722
5.771
302,861
+0.04(+0.76%)
Apr 11, 2018
5.744
5.766
5.662
5.727
344,352
+0.08(+1.45%)
Apr 10, 2018
5.672
5.738
5.640
5.645
236,343
+0.03(+0.59%)
Apr 09, 2018
5.656
5.679
5.612
5.612
175,616
-0.02(-0.39%)
Apr 06, 2018
5.651
5.689
5.618
5.634
185,887
-0.03(-0.58%)
Apr 05, 2018
5.607
5.683
5.585
5.667
249,191
+0.08(+1.37%)
Apr 04, 2018
5.541
5.623
5.530
5.590
159,911
+0.03(+0.49%)
Apr 03, 2018
5.552
5.585
5.541
5.563
215,284
+0.02(+0.40%)
Apr 02, 2018
5.536
5.557
5.475
5.541
261,287
+0.01(+0.20%)
Mar 29, 2018
5.530
5.530
5.530
0
+0.04(+0.70%)
Mar 28, 2018
5.519
5.568
5.486
5.492
162,663
-0.01(-0.20%)
Mar 27, 2018
5.541
5.568
5.503
5.503
268,180
-0.04(-0.69%)
Mar 26, 2018
5.574
5.585
5.503
5.541
245,571
+0.04(+0.70%)
Mar 23, 2018
5.645
5.654
5.492
5.503
337,923
-0.13(-2.33%)
Mar 22, 2018
5.601
5.683
5.585
5.634
303,350
+0.02(+0.29%)
Mar 21, 2018
5.711
5.724
5.607
5.618
223,985
-0.09(-1.54%)
Mar 20, 2018
5.683
5.776
5.662
5.705
313,972
+0.04(+0.77%)
Mar 19, 2018
5.683
5.699
5.640
5.662
197,967
-0.00(-0.05%)
Mar 16, 2018
5.604
5.710
5.604
5.664
328,338
+0.05(+0.97%)
Mar 15, 2018
5.670
5.713
5.610
5.610
283,875
-0.09(-1.53%)
Mar 14, 2018
5.670
5.702
5.632
5.697
270,583
+0.05(+0.96%)
Mar 13, 2018
5.691
5.713
5.632
5.642
237,791
-0.02(-0.29%)
Mar 12, 2018
5.686
5.713
5.632
5.659
316,721
+0.00(+0.00%)
Mar 09, 2018
5.681
5.697
5.630
5.659
322,313
+0.03(+0.58%)
Mar 08, 2018
5.670
5.670
5.583
5.626
318,505
+0.04(+0.78%)
Mar 07, 2018
5.517
5.594
5.479
5.583
383,195
+0.09(+1.68%)
Mar 06, 2018
5.403
5.512
5.256
5.490
518,512
+0.29(+5.54%)
Mar 05, 2018
5.267
5.272
5.169
5.202
552,612
-0.05(-0.98%)
Mar 02, 2018
5.289
5.306
5.240
5.253
341,504
-0.06(-1.18%)
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
.