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
UNCHANGED
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 30, 2019
7.792
7.811
7.680
7.686
172,032
-0.09(-1.20%)
Sep 27, 2019
7.786
7.804
7.717
7.779
476,673
+0.01(+0.08%)
Sep 26, 2019
7.699
7.786
7.692
7.773
161,505
+0.06(+0.81%)
Sep 25, 2019
7.692
7.748
7.680
7.711
148,786
+0.02(+0.24%)
Sep 24, 2019
7.730
7.749
7.682
7.692
102,048
-0.07(-0.88%)
Sep 23, 2019
7.711
7.761
7.667
7.761
180,736
+0.00(+0.00%)
Sep 20, 2019
7.730
7.779
7.705
7.761
180,619
+0.04(+0.56%)
Sep 19, 2019
7.692
7.755
7.674
7.717
173,875
+0.01(+0.16%)
Sep 18, 2019
7.705
7.723
7.636
7.705
122,959
+0.00(+0.00%)
Sep 17, 2019
7.686
7.736
7.636
7.705
111,669
-0.03(-0.40%)
Sep 16, 2019
7.736
7.748
7.661
7.736
238,044
+0.02(+0.23%)
Sep 13, 2019
7.675
7.731
7.657
7.718
140,606
+0.07(+0.97%)
Sep 12, 2019
7.718
7.718
7.570
7.644
281,465
-0.01(-0.08%)
Sep 11, 2019
7.545
7.743
7.514
7.650
265,370
+0.14(+1.90%)
Sep 10, 2019
7.452
7.541
7.450
7.508
195,882
+0.07(+0.92%)
Sep 09, 2019
7.328
7.464
7.322
7.440
299,425
+0.14(+1.87%)
Sep 06, 2019
7.297
7.319
7.254
7.303
129,306
+0.03(+0.43%)
Sep 05, 2019
7.186
7.310
7.186
7.272
215,197
+0.09(+1.21%)
Sep 04, 2019
7.180
7.229
7.180
7.186
110,698
+0.03(+0.43%)
Sep 03, 2019
7.204
7.223
7.155
7.155
160,304
-0.06(-0.77%)
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%)
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
.