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 (%)
Jun 30, 2021
10.42
10.46
10.40
10.42
152,721
+0.06(+0.56%)
Jun 29, 2021
10.41
10.49
10.35
10.36
101,124
-0.08(-0.76%)
Jun 28, 2021
10.54
10.57
10.40
10.44
122,570
+0.00(+0.00%)
Jun 25, 2021
10.46
10.57
10.40
10.44
150,201
-0.02(-0.21%)
Jun 24, 2021
10.47
10.49
10.38
10.46
278,815
+0.05(+0.49%)
Jun 23, 2021
10.49
10.49
10.38
10.41
82,175
-0.03(-0.28%)
Jun 22, 2021
10.44
10.46
10.37
10.44
84,757
+0.03(+0.28%)
Jun 21, 2021
10.06
10.53
10.06
10.41
217,423
+0.36(+3.60%)
Jun 18, 2021
10.29
10.30
9.986
10.05
492,191
-0.20(-1.97%)
Jun 17, 2021
10.32
10.38
10.13
10.25
186,765
-0.10(-0.98%)
Jun 16, 2021
10.33
10.41
10.17
10.36
203,820
+0.02(+0.21%)
Jun 15, 2021
10.51
10.54
10.23
10.33
291,591
-0.14(-1.31%)
Jun 14, 2021
10.58
10.62
10.40
10.47
337,312
-0.17(-1.56%)
Jun 11, 2021
10.59
10.73
10.55
10.64
232,602
+0.12(+1.16%)
Jun 10, 2021
10.61
10.64
10.51
10.51
177,222
-0.06(-0.54%)
Jun 09, 2021
10.61
10.61
10.49
10.57
204,285
-0.01(-0.14%)
Jun 08, 2021
10.55
10.62
10.48
10.59
176,251
+0.09(+0.82%)
Jun 07, 2021
10.58
10.61
10.42
10.50
172,695
+0.04(+0.34%)
Jun 04, 2021
10.43
10.53
10.41
10.46
214,301
+0.10(+0.97%)
Jun 03, 2021
10.32
10.51
10.26
10.36
262,040
+0.04(+0.35%)
Jun 02, 2021
10.26
10.36
10.23
10.33
212,795
+0.09(+0.91%)
Jun 01, 2021
10.10
10.29
10.10
10.23
243,243
+0.14(+1.42%)
May 28, 2021
10.10
10.16
10.04
10.09
173,258
+0.04(+0.36%)
May 27, 2021
9.997
10.10
9.940
10.05
144,964
+0.11(+1.08%)
May 26, 2021
9.703
10.00
9.703
9.947
118,220
+0.17(+1.76%)
May 25, 2021
9.918
9.990
9.761
9.775
107,293
-0.14(-1.45%)
May 24, 2021
9.890
9.961
9.825
9.918
106,612
+0.07(+0.73%)
May 21, 2021
9.768
9.883
9.768
9.847
119,632
+0.04(+0.44%)
May 20, 2021
9.689
9.818
9.617
9.804
105,413
+0.09(+0.88%)
May 19, 2021
9.639
9.789
9.535
9.718
167,280
+0.03(+0.30%)
May 18, 2021
9.754
9.868
9.682
9.689
139,547
-0.08(-0.81%)
May 17, 2021
9.611
9.839
9.561
9.768
231,933
+0.21(+2.16%)
May 14, 2021
9.661
9.732
9.469
9.561
219,336
+0.09(+0.98%)
May 13, 2021
9.247
9.540
9.247
9.468
226,837
+0.21(+2.31%)
May 12, 2021
9.397
9.440
9.091
9.255
398,620
-0.19(-2.04%)
May 11, 2021
9.625
9.625
9.262
9.447
502,828
-0.31(-3.21%)
May 10, 2021
9.896
9.935
9.754
9.761
236,960
-0.09(-0.87%)
May 07, 2021
9.796
9.925
9.796
9.846
141,816
+0.02(+0.22%)
May 06, 2021
9.889
9.946
9.725
9.825
287,851
-0.09(-0.93%)
May 05, 2021
9.910
9.967
9.882
9.918
133,686
+0.02(+0.22%)
May 04, 2021
10.01
10.07
9.846
9.896
247,687
-0.16(-1.63%)
May 03, 2021
10.21
10.21
9.989
10.06
235,959
-0.09(-0.84%)
Apr 30, 2021
10.26
10.32
10.14
10.15
172,654
-0.13(-1.25%)
Apr 29, 2021
10.25
10.32
10.12
10.27
265,240
+0.06(+0.63%)
Apr 28, 2021
10.12
10.27
10.07
10.21
232,335
+0.14(+1.34%)
Apr 27, 2021
9.996
10.07
9.946
10.07
240,136
+0.11(+1.07%)
Apr 26, 2021
10.02
10.02
9.925
9.967
165,832
-0.04(-0.36%)
Apr 23, 2021
9.982
10.05
9.910
10.00
160,312
+0.06(+0.65%)
Apr 22, 2021
10.10
10.10
9.910
9.939
244,927
-0.12(-1.20%)
Apr 21, 2021
10.09
10.12
9.947
10.06
274,694
+0.02(+0.21%)
Apr 20, 2021
9.996
10.09
9.904
10.04
327,983
+0.04(+0.35%)
Apr 19, 2021
10.03
10.04
9.890
10.00
300,329
+0.02(+0.21%)
Apr 16, 2021
9.876
10.03
9.805
9.982
364,500
+0.19(+1.96%)
Apr 15, 2021
9.663
9.872
9.649
9.791
283,598
+0.17(+1.77%)
Apr 14, 2021
9.578
9.670
9.564
9.620
204,626
+0.04(+0.44%)
Apr 13, 2021
9.578
9.592
9.457
9.578
206,712
+0.05(+0.52%)
Apr 12, 2021
9.443
9.571
9.436
9.528
241,589
+0.01(+0.15%)
Apr 09, 2021
9.436
9.592
9.400
9.514
452,877
+0.13(+1.44%)
Apr 08, 2021
9.337
9.415
9.301
9.379
171,886
+0.09(+0.99%)
Apr 07, 2021
9.223
9.393
9.188
9.287
329,667
+0.08(+0.85%)
Apr 06, 2021
9.017
9.216
8.982
9.209
517,265
+0.23(+2.61%)
Apr 05, 2021
8.868
8.989
8.840
8.975
203,927
+0.09(+1.04%)
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
.