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
)
14.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Aug 30, 2019
7.155
7.217
7.136
7.210
196,968
+0.09(+1.30%)
Aug 29, 2019
7.112
7.155
7.112
7.118
121,992
+0.01(+0.17%)
Aug 28, 2019
7.075
7.149
7.068
7.105
127,916
+0.02(+0.26%)
Aug 27, 2019
7.124
7.124
7.062
7.087
144,516
-0.04(-0.52%)
Aug 26, 2019
7.075
7.143
7.075
7.124
114,205
+0.04(+0.61%)
Aug 23, 2019
7.155
7.161
7.050
7.081
159,095
-0.07(-0.95%)
Aug 22, 2019
7.192
7.192
7.124
7.149
141,321
+0.02(+0.35%)
Aug 21, 2019
7.198
7.198
7.105
7.124
228,850
-0.06(-0.86%)
Aug 20, 2019
7.118
7.186
7.087
7.186
134,844
+0.10(+1.39%)
Aug 19, 2019
7.124
7.161
7.062
7.087
294,944
+0.01(+0.16%)
Aug 16, 2019
7.039
7.107
6.978
7.076
165,901
+0.12(+1.77%)
Aug 15, 2019
6.984
7.064
6.928
6.953
270,994
-0.04(-0.53%)
Aug 14, 2019
7.039
7.051
6.953
6.990
209,778
-0.09(-1.22%)
Aug 13, 2019
7.064
7.156
7.002
7.076
120,872
+0.00(+0.00%)
Aug 12, 2019
7.051
7.094
6.984
7.076
199,093
+0.00(+0.00%)
Aug 09, 2019
7.107
7.119
7.039
7.076
95,731
-0.03(-0.43%)
Aug 08, 2019
7.033
7.113
6.984
7.107
150,516
+0.09(+1.22%)
Aug 07, 2019
7.002
7.045
6.898
7.021
179,162
+0.00(+0.00%)
Aug 06, 2019
6.910
7.027
6.910
7.021
226,779
+0.11(+1.60%)
Aug 05, 2019
6.922
6.935
6.830
6.910
286,985
-0.02(-0.27%)
Aug 02, 2019
6.984
6.997
6.879
6.928
165,901
-0.04(-0.62%)
Aug 01, 2019
7.094
7.131
6.904
6.971
265,569
+0.01(+0.18%)
Jul 31, 2019
6.947
6.996
6.861
6.959
179,556
+0.03(+0.44%)
Jul 30, 2019
6.885
6.965
6.879
6.928
110,426
+0.06(+0.80%)
Jul 29, 2019
6.928
6.965
6.873
6.873
153,152
-0.06(-0.89%)
Jul 26, 2019
6.910
6.947
6.904
6.935
110,546
+0.01(+0.18%)
Jul 25, 2019
6.959
6.978
6.910
6.922
118,973
-0.04(-0.53%)
Jul 24, 2019
6.873
6.971
6.873
6.959
136,073
+0.06(+0.89%)
Jul 23, 2019
6.898
6.915
6.855
6.898
147,278
+0.03(+0.45%)
Jul 22, 2019
6.867
6.879
6.799
6.867
232,522
+0.01(+0.18%)
Jul 19, 2019
6.910
6.941
6.830
6.855
229,722
-0.01(-0.20%)
Jul 18, 2019
6.868
6.893
6.825
6.868
201,501
-0.01(-0.18%)
Jul 17, 2019
6.954
6.984
6.868
6.880
308,652
-0.10(-1.49%)
Jul 16, 2019
6.972
7.009
6.954
6.984
142,180
+0.03(+0.44%)
Jul 15, 2019
6.941
6.990
6.929
6.954
143,364
+0.03(+0.44%)
Jul 12, 2019
6.868
6.960
6.868
6.923
134,642
+0.05(+0.80%)
Jul 11, 2019
6.887
6.911
6.868
6.868
170,666
-0.01(-0.18%)
Jul 10, 2019
6.887
6.911
6.856
6.880
218,100
+0.00(+0.00%)
Jul 09, 2019
6.887
6.911
6.874
6.880
126,072
-0.02(-0.35%)
Jul 08, 2019
6.838
6.905
6.838
6.905
211,642
+0.04(+0.62%)
Jul 05, 2019
6.911
6.948
6.838
6.862
230,955
-0.04(-0.62%)
Jul 03, 2019
6.911
6.941
6.905
6.905
71,743
+0.04(+0.53%)
Jul 02, 2019
6.941
6.948
6.850
6.868
205,735
-0.05(-0.71%)
Jul 01, 2019
6.893
6.960
6.868
6.917
260,976
+0.06(+0.89%)
Jun 28, 2019
6.819
6.960
6.807
6.856
295,983
+0.04(+0.63%)
Jun 27, 2019
6.795
6.850
6.777
6.813
206,607
+0.02(+0.27%)
Jun 26, 2019
6.868
6.923
6.789
6.795
156,935
-0.08(-1.15%)
Jun 25, 2019
6.966
6.972
6.868
6.874
116,313
-0.08(-1.14%)
Jun 24, 2019
6.911
7.003
6.899
6.954
129,492
+0.03(+0.44%)
Jun 21, 2019
7.009
7.009
6.905
6.923
377,883
-0.09(-1.22%)
Jun 20, 2019
7.161
7.161
6.960
7.009
246,759
-0.10(-1.46%)
Jun 19, 2019
7.161
7.234
7.106
7.112
186,232
-0.01(-0.09%)
Jun 18, 2019
7.143
7.234
7.112
7.119
200,376
-0.01(-0.19%)
Jun 17, 2019
7.132
7.211
7.102
7.132
265,502
+0.03(+0.43%)
Jun 14, 2019
7.108
7.180
7.089
7.102
259,648
+0.02(+0.26%)
Jun 13, 2019
7.102
7.126
7.011
7.083
238,575
-0.01(-0.09%)
Jun 12, 2019
6.986
7.132
6.980
7.089
242,559
+0.11(+1.57%)
Jun 11, 2019
6.974
7.023
6.920
6.980
236,524
+0.07(+1.05%)
Jun 10, 2019
6.828
6.944
6.810
6.907
192,300
+0.09(+1.34%)
Jun 07, 2019
6.828
6.890
6.792
6.816
225,710
+0.02(+0.36%)
Jun 06, 2019
6.683
6.804
6.683
6.792
170,775
+0.11(+1.63%)
Jun 05, 2019
6.743
6.743
6.659
6.683
241,728
-0.02(-0.36%)
Jun 04, 2019
6.895
6.895
6.701
6.707
408,996
-0.10(-1.52%)
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
.