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
)
14.32
+0.10 (+0.70%)
Streaming Delayed Price
Updated: 9:32 AM EDT, May 13, 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 (%)
Nov 29, 2019
9.219
9.339
9.187
9.326
235,354
+0.14(+1.58%)
Nov 27, 2019
9.080
9.181
9.036
9.181
229,792
+0.16(+1.81%)
Nov 26, 2019
8.929
9.080
8.910
9.017
246,591
+0.15(+1.70%)
Nov 25, 2019
8.873
8.935
8.847
8.866
237,550
+0.03(+0.36%)
Nov 22, 2019
8.816
8.854
8.766
8.835
224,865
+0.04(+0.43%)
Nov 21, 2019
8.816
8.847
8.722
8.797
116,801
-0.03(-0.29%)
Nov 20, 2019
8.778
8.866
8.738
8.822
173,694
+0.04(+0.50%)
Nov 19, 2019
8.740
8.797
8.728
8.778
162,591
+0.05(+0.58%)
Nov 18, 2019
8.740
8.810
8.678
8.728
238,966
-0.07(-0.80%)
Nov 15, 2019
8.686
8.811
8.686
8.798
305,005
+0.11(+1.30%)
Nov 14, 2019
8.755
8.767
8.648
8.686
243,849
-0.04(-0.50%)
Nov 13, 2019
8.723
8.748
8.636
8.729
251,632
+0.01(+0.07%)
Nov 12, 2019
8.604
8.758
8.579
8.723
324,804
+0.17(+1.98%)
Nov 11, 2019
8.504
8.654
8.504
8.554
253,679
+0.05(+0.59%)
Nov 08, 2019
8.348
8.570
8.316
8.504
424,132
+0.18(+2.18%)
Nov 07, 2019
8.479
8.510
8.283
8.322
318,803
-0.13(-1.48%)
Nov 06, 2019
8.329
8.548
8.322
8.448
393,862
+0.14(+1.73%)
Nov 05, 2019
8.135
8.329
8.107
8.304
375,319
+0.19(+2.39%)
Nov 04, 2019
8.097
8.160
8.078
8.110
257,499
+0.01(+0.12%)
Nov 01, 2019
8.097
8.152
8.091
8.100
186,995
+0.02(+0.19%)
Oct 31, 2019
8.059
8.110
8.041
8.084
195,002
+0.06(+0.70%)
Oct 30, 2019
8.016
8.047
7.959
8.028
194,815
+0.03(+0.31%)
Oct 29, 2019
7.940
8.034
7.940
8.003
207,472
+0.04(+0.55%)
Oct 28, 2019
7.966
8.009
7.947
7.959
166,023
-0.01(-0.08%)
Oct 25, 2019
7.953
7.997
7.940
7.966
145,476
+0.02(+0.24%)
Oct 24, 2019
7.984
7.984
7.922
7.947
99,275
-0.01(-0.16%)
Oct 23, 2019
7.922
7.966
7.909
7.959
80,451
+0.03(+0.32%)
Oct 22, 2019
7.890
7.972
7.865
7.934
128,710
+0.04(+0.48%)
Oct 21, 2019
7.947
8.000
7.872
7.897
244,791
+0.01(+0.06%)
Oct 18, 2019
7.823
7.898
7.798
7.892
237,293
+0.08(+1.04%)
Oct 17, 2019
7.811
7.811
7.761
7.811
127,200
+0.02(+0.32%)
Oct 16, 2019
7.748
7.804
7.748
7.786
216,429
+0.02(+0.32%)
Oct 15, 2019
7.736
7.798
7.711
7.761
192,930
+0.04(+0.48%)
Oct 14, 2019
7.736
7.736
7.692
7.723
161,168
-0.01(-0.08%)
Oct 11, 2019
7.723
7.761
7.717
7.730
183,669
+0.04(+0.49%)
Oct 10, 2019
7.692
7.717
7.655
7.692
154,775
+0.02(+0.33%)
Oct 09, 2019
7.655
7.686
7.599
7.667
99,908
+0.04(+0.49%)
Oct 08, 2019
7.611
7.649
7.580
7.630
122,995
+0.00(+0.00%)
Oct 07, 2019
7.568
7.649
7.518
7.630
183,985
+0.09(+1.16%)
Oct 04, 2019
7.424
7.571
7.424
7.543
156,697
+0.09(+1.25%)
Oct 03, 2019
7.505
7.555
7.381
7.449
184,391
-0.05(-0.66%)
Oct 02, 2019
7.636
7.680
7.381
7.499
271,390
-0.12(-1.63%)
Oct 01, 2019
7.686
7.748
7.624
7.624
215,999
-0.06(-0.81%)
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%)
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
.