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
)
14.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018
5.502
5.508
5.379
5.455
584,806
+0.01(+0.21%)
Dec 28, 2018
5.490
5.508
5.408
5.444
297,101
-0.01(-0.11%)
Dec 27, 2018
5.338
5.449
5.280
5.449
249,664
+0.09(+1.64%)
Dec 26, 2018
5.192
5.373
5.192
5.362
351,322
+0.18(+3.50%)
Dec 24, 2018
5.133
5.221
5.092
5.180
266,861
+0.04(+0.68%)
Dec 21, 2018
5.215
5.362
5.133
5.145
448,983
-0.04(-0.79%)
Dec 20, 2018
5.379
5.385
5.092
5.186
750,219
-0.21(-3.90%)
Dec 19, 2018
5.473
5.508
5.385
5.397
334,535
-0.05(-0.88%)
Dec 18, 2018
5.474
5.602
5.433
5.445
202,149
-0.01(-0.21%)
Dec 17, 2018
5.811
5.811
5.427
5.456
579,357
-0.31(-5.44%)
Dec 14, 2018
5.735
5.822
5.729
5.770
250,054
+0.04(+0.71%)
Dec 13, 2018
5.758
5.787
5.717
5.729
133,170
-0.01(-0.20%)
Dec 12, 2018
5.764
5.822
5.712
5.741
185,358
+0.02(+0.41%)
Dec 11, 2018
5.758
5.793
5.700
5.718
137,194
+0.01(+0.10%)
Dec 10, 2018
5.764
5.811
5.700
5.712
224,752
-0.05(-0.91%)
Dec 07, 2018
5.799
5.834
5.735
5.764
160,908
-0.03(-0.60%)
Dec 06, 2018
5.805
5.817
5.677
5.799
292,473
+0.00(+0.00%)
Dec 04, 2018
5.828
5.851
5.788
5.799
430,400
-0.04(-0.69%)
Dec 03, 2018
5.782
5.840
5.747
5.840
513,611
+0.10(+1.71%)
Nov 30, 2018
5.724
5.773
5.695
5.741
177,284
+0.04(+0.71%)
Nov 29, 2018
5.718
5.736
5.684
5.701
219,204
+0.00(+0.00%)
Nov 28, 2018
5.637
5.707
5.637
5.701
203,541
+0.10(+1.75%)
Nov 27, 2018
5.614
5.666
5.585
5.603
197,353
+0.00(+0.00%)
Nov 26, 2018
5.620
5.684
5.603
5.603
242,589
+0.02(+0.31%)
Nov 23, 2018
5.516
5.597
5.516
5.585
84,314
+0.05(+0.94%)
Nov 21, 2018
5.533
5.533
5.533
0
-0.07(-1.24%)
Nov 20, 2018
5.666
5.684
5.603
5.603
328,445
-0.11(-1.92%)
Nov 19, 2018
5.695
5.776
5.672
5.712
221,264
+0.04(+0.69%)
Nov 16, 2018
5.627
5.702
5.627
5.673
221,745
+0.03(+0.61%)
Nov 15, 2018
5.616
5.650
5.599
5.639
238,048
+0.01(+0.10%)
Nov 14, 2018
5.673
5.673
5.593
5.633
466,408
+0.01(+0.20%)
Nov 13, 2018
5.690
5.702
5.616
5.622
241,095
-0.05(-0.81%)
Nov 12, 2018
5.708
5.731
5.662
5.667
251,885
-0.03(-0.60%)
Nov 09, 2018
5.685
5.731
5.645
5.702
305,771
+0.02(+0.40%)
Nov 08, 2018
5.622
5.736
5.622
5.679
379,808
+0.07(+1.23%)
Nov 07, 2018
5.776
5.868
5.593
5.610
900,522
-0.23(-3.93%)
Nov 06, 2018
5.840
5.885
5.576
5.840
1,083,209
-0.25(-4.05%)
Nov 05, 2018
6.017
6.115
6.017
6.086
170,850
+0.10(+1.63%)
Nov 02, 2018
6.109
6.121
5.989
5.989
253,996
-0.09(-1.51%)
Nov 01, 2018
6.075
6.109
6.046
6.080
228,361
+0.09(+1.44%)
Oct 31, 2018
5.966
6.023
5.953
5.994
286,097
+0.06(+0.97%)
Oct 30, 2018
5.908
5.937
5.880
5.937
260,028
+0.05(+0.88%)
Oct 29, 2018
5.771
5.960
5.748
5.885
352,599
+0.17(+3.01%)
Oct 26, 2018
5.805
5.828
5.673
5.713
325,645
-0.09(-1.48%)
Oct 25, 2018
5.765
5.851
5.742
5.799
304,575
+0.06(+1.10%)
Oct 24, 2018
5.817
5.822
5.725
5.736
217,671
-0.05(-0.79%)
Oct 23, 2018
5.805
5.805
5.736
5.782
334,433
-0.06(-1.08%)
Oct 22, 2018
5.908
5.949
5.799
5.845
259,907
-0.06(-1.07%)
Oct 19, 2018
6.063
6.075
5.888
5.908
464,584
-0.15(-2.55%)
Oct 18, 2018
6.092
6.115
6.035
6.063
202,649
-0.01(-0.21%)
Oct 17, 2018
6.042
6.110
6.030
6.076
280,282
+0.04(+0.66%)
Oct 16, 2018
6.070
6.133
6.019
6.036
531,963
-0.02(-0.38%)
Oct 15, 2018
6.042
6.087
6.019
6.059
301,485
+0.04(+0.66%)
Oct 12, 2018
6.127
6.173
6.013
6.019
361,772
-0.07(-1.22%)
Oct 11, 2018
6.076
6.173
6.047
6.093
399,856
-0.03(-0.56%)
Oct 10, 2018
6.156
6.196
6.127
6.127
225,188
-0.01(-0.09%)
Oct 09, 2018
6.207
6.207
6.053
6.133
581,790
-0.09(-1.47%)
Oct 08, 2018
6.270
6.270
6.190
6.224
345,585
-0.05(-0.82%)
Oct 05, 2018
6.338
6.355
6.247
6.275
287,909
-0.02(-0.27%)
Oct 04, 2018
6.446
6.469
5.990
6.292
1,037,534
-0.16(-2.47%)
Oct 03, 2018
6.498
6.498
6.435
6.452
196,273
-0.01(-0.18%)
Oct 02, 2018
6.498
6.520
6.452
6.463
198,511
-0.03(-0.53%)
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
.