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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Sep 28, 2018
6.568
6.586
6.511
6.511
237,677
-0.05(-0.78%)
Sep 27, 2018
6.454
6.574
6.437
6.563
424,318
+0.10(+1.59%)
Sep 26, 2018
6.500
6.522
6.443
6.460
310,100
-0.05(-0.79%)
Sep 25, 2018
6.580
6.597
6.494
6.511
196,984
-0.04(-0.61%)
Sep 24, 2018
6.620
6.654
6.534
6.551
229,363
-0.05(-0.78%)
Sep 21, 2018
6.415
6.637
6.409
6.603
428,485
+0.18(+2.84%)
Sep 20, 2018
6.449
6.450
6.363
6.420
386,786
+0.02(+0.36%)
Sep 19, 2018
6.608
6.608
6.352
6.398
371,666
-0.13(-2.01%)
Sep 18, 2018
6.642
6.642
6.511
6.529
336,521
-0.08(-1.23%)
Sep 17, 2018
6.650
6.661
6.599
6.610
226,254
-0.02(-0.26%)
Sep 14, 2018
6.655
6.709
6.627
6.627
172,843
-0.05(-0.68%)
Sep 13, 2018
6.678
6.757
6.610
6.672
213,721
+0.05(+0.77%)
Sep 12, 2018
6.616
6.638
6.542
6.621
236,747
+0.01(+0.09%)
Sep 11, 2018
6.684
6.695
6.604
6.616
161,086
-0.07(-1.02%)
Sep 10, 2018
6.655
6.723
6.655
6.684
196,924
+0.05(+0.68%)
Sep 07, 2018
6.695
6.723
6.616
6.638
165,780
-0.06(-0.93%)
Sep 06, 2018
6.757
6.769
6.684
6.701
156,884
-0.05(-0.76%)
Sep 05, 2018
6.706
6.763
6.655
6.752
231,900
+0.04(+0.59%)
Sep 04, 2018
6.797
6.797
6.695
6.712
282,546
-0.08(-1.17%)
Aug 31, 2018
6.791
6.791
6.791
0
+0.02(+0.33%)
Aug 30, 2018
6.786
6.808
6.740
6.769
308,928
-0.03(-0.50%)
Aug 29, 2018
6.820
6.847
6.774
6.803
243,415
+0.01(+0.08%)
Aug 28, 2018
6.797
6.865
6.797
6.797
217,344
-0.02(-0.25%)
Aug 27, 2018
6.837
6.848
6.814
6.814
198,416
-0.02(-0.33%)
Aug 24, 2018
6.842
6.854
6.820
6.837
164,898
+0.02(+0.25%)
Aug 23, 2018
6.848
6.848
6.808
6.820
159,351
-0.01(-0.17%)
Aug 22, 2018
6.814
6.865
6.797
6.831
201,495
-0.03(-0.41%)
Aug 21, 2018
6.854
6.865
6.831
6.859
197,374
+0.00(+0.00%)
Aug 20, 2018
6.808
6.882
6.769
6.859
330,569
+0.08(+1.14%)
Aug 17, 2018
6.770
6.782
6.630
6.782
317,616
+0.01(+0.17%)
Aug 16, 2018
6.759
6.776
6.731
6.770
173,584
+0.04(+0.59%)
Aug 15, 2018
6.714
6.731
6.652
6.731
211,468
+0.03(+0.42%)
Aug 14, 2018
6.742
6.776
6.658
6.703
304,201
-0.04(-0.58%)
Aug 13, 2018
6.714
6.759
6.686
6.742
241,727
+0.06(+0.84%)
Aug 10, 2018
6.675
6.703
6.658
6.686
170,259
+0.00(+0.00%)
Aug 09, 2018
6.686
6.737
6.675
6.686
145,322
+0.00(+0.00%)
Aug 08, 2018
6.697
6.759
6.658
6.686
238,634
-0.02(-0.34%)
Aug 07, 2018
6.680
6.748
6.680
6.708
207,716
+0.03(+0.51%)
Aug 06, 2018
6.720
6.720
6.618
6.675
197,154
+0.02(+0.34%)
Aug 03, 2018
6.618
6.720
6.618
6.652
263,644
+0.05(+0.68%)
Aug 02, 2018
6.489
6.624
6.365
6.607
315,592
+0.13(+2.00%)
Aug 01, 2018
6.337
6.489
6.168
6.477
546,614
+0.11(+1.77%)
Jul 31, 2018
6.562
6.562
6.342
6.365
746,255
-0.20(-3.09%)
Jul 30, 2018
6.618
6.632
6.523
6.568
244,957
-0.04(-0.60%)
Jul 27, 2018
6.697
6.708
6.596
6.607
211,448
-0.07(-1.10%)
Jul 26, 2018
6.680
6.703
6.658
6.680
116,699
-0.01(-0.08%)
Jul 25, 2018
6.630
6.697
6.630
6.686
165,464
+0.05(+0.68%)
Jul 24, 2018
6.618
6.731
6.618
6.641
172,590
+0.04(+0.60%)
Jul 23, 2018
6.731
6.759
6.596
6.601
275,602
-0.11(-1.60%)
Jul 20, 2018
6.753
6.691
6.708
161,801
-0.03(-0.50%)
Jul 19, 2018
6.815
6.827
6.720
6.742
144,812
-0.05(-0.69%)
Jul 18, 2018
6.705
6.806
6.705
6.789
333,173
+0.10(+1.42%)
Jul 17, 2018
6.638
6.694
6.615
6.694
168,329
+0.06(+0.84%)
Jul 16, 2018
6.610
6.638
6.604
6.638
147,581
+0.04(+0.59%)
Jul 13, 2018
6.621
6.621
6.587
6.598
71,201
-0.02(-0.25%)
Jul 12, 2018
6.587
6.638
6.576
6.615
138,012
+0.04(+0.68%)
Jul 11, 2018
6.565
6.621
6.554
6.570
140,977
-0.02(-0.26%)
Jul 10, 2018
6.655
6.655
6.582
6.587
191,668
-0.07(-1.01%)
Jul 09, 2018
6.694
6.711
6.632
6.655
246,645
-0.02(-0.34%)
Jul 06, 2018
6.727
6.732
6.666
6.677
209,726
-0.07(-1.08%)
Jul 05, 2018
6.671
6.755
6.660
6.750
300,915
+0.09(+1.35%)
Jul 03, 2018
6.660
6.660
6.660
0
+0.01(+0.08%)
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
.