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
+0.10 (+0.70%)
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 (%)
Feb 26, 2021
8.372
8.464
8.294
8.379
178,215
+0.05(+0.59%)
Feb 25, 2021
8.386
8.471
8.266
8.329
210,850
-0.12(-1.42%)
Feb 24, 2021
8.287
8.464
8.280
8.449
184,412
+0.20(+2.48%)
Feb 23, 2021
8.308
8.393
8.174
8.245
219,433
-0.16(-1.85%)
Feb 22, 2021
8.358
8.421
8.308
8.400
185,840
+0.01(+0.17%)
Feb 19, 2021
8.400
8.414
8.301
8.386
130,049
+0.04(+0.42%)
Feb 18, 2021
8.337
8.414
8.301
8.351
193,790
-0.02(-0.25%)
Feb 17, 2021
8.428
8.457
8.266
8.372
199,810
-0.03(-0.34%)
Feb 16, 2021
8.442
8.464
8.294
8.400
230,897
+0.02(+0.25%)
Feb 12, 2021
8.337
8.414
8.288
8.379
182,259
+0.05(+0.59%)
Feb 11, 2021
8.302
8.407
8.302
8.330
304,483
+0.06(+0.76%)
Feb 10, 2021
8.175
8.267
8.112
8.267
248,462
+0.14(+1.73%)
Feb 09, 2021
8.217
8.239
8.070
8.126
263,056
-0.06(-0.77%)
Feb 08, 2021
8.175
8.316
8.175
8.189
293,500
+0.01(+0.17%)
Feb 05, 2021
8.189
8.239
8.084
8.175
353,688
+0.15(+1.92%)
Feb 04, 2021
8.000
8.126
7.958
8.021
489,709
+0.06(+0.79%)
Feb 03, 2021
7.495
8.098
7.495
7.958
747,419
+0.53(+7.18%)
Feb 02, 2021
7.375
7.502
7.326
7.424
268,614
+0.18(+2.42%)
Feb 01, 2021
7.228
7.284
7.088
7.249
300,832
+0.07(+0.98%)
Jan 29, 2021
7.319
7.382
7.102
7.179
295,833
-0.13(-1.82%)
Jan 28, 2021
7.319
7.467
7.249
7.312
206,607
-0.02(-0.29%)
Jan 27, 2021
7.488
7.593
7.326
7.333
255,344
-0.13(-1.79%)
Jan 26, 2021
7.495
7.530
7.439
7.467
224,573
+0.01(+0.09%)
Jan 25, 2021
7.593
7.649
7.382
7.460
301,154
-0.11(-1.48%)
Jan 22, 2021
7.593
7.621
7.467
7.572
199,217
-0.05(-0.64%)
Jan 21, 2021
7.551
7.677
7.424
7.621
234,191
+0.08(+1.12%)
Jan 20, 2021
7.460
7.551
7.446
7.537
320,869
+0.06(+0.75%)
Jan 19, 2021
7.411
7.530
7.369
7.481
357,593
+0.06(+0.75%)
Jan 15, 2021
7.349
7.502
7.321
7.425
230,492
+0.04(+0.57%)
Jan 14, 2021
7.286
7.439
7.265
7.383
196,479
+0.13(+1.83%)
Jan 13, 2021
7.216
7.347
7.216
7.251
200,776
+0.01(+0.10%)
Jan 12, 2021
7.230
7.321
7.167
7.244
204,165
+0.01(+0.19%)
Jan 11, 2021
7.307
7.355
7.216
7.230
214,147
-0.08(-1.05%)
Jan 08, 2021
7.272
7.355
7.237
7.307
164,514
+0.08(+1.06%)
Jan 07, 2021
7.174
7.352
7.146
7.230
255,500
+0.11(+1.57%)
Jan 06, 2021
7.104
7.230
7.098
7.118
228,014
+0.01(+0.20%)
Jan 05, 2021
7.056
7.139
7.056
7.104
207,730
+0.06(+0.79%)
Jan 04, 2021
7.042
7.104
6.909
7.049
408,898
+0.01(+0.20%)
Dec 31, 2020
7.035
7.035
7.035
408,472
+0.05(+0.70%)
Dec 30, 2020
7.084
7.139
6.770
6.986
408,472
-0.10(-1.38%)
Dec 29, 2020
7.042
7.139
7.042
7.084
188,914
+0.04(+0.59%)
Dec 28, 2020
7.049
7.146
7.014
7.042
293,755
+0.00(+0.00%)
Dec 24, 2020
7.160
7.160
7.021
7.042
129,804
-0.09(-1.27%)
Dec 23, 2020
7.111
7.244
7.098
7.132
161,919
+0.05(+0.69%)
Dec 22, 2020
7.349
7.425
7.063
7.084
297,191
-0.24(-3.24%)
Dec 21, 2020
7.238
7.480
7.217
7.321
428,204
+0.06(+0.76%)
Dec 18, 2020
7.210
7.307
7.196
7.265
272,312
+0.06(+0.77%)
Dec 17, 2020
7.210
7.307
7.168
7.210
232,408
+0.01(+0.10%)
Dec 16, 2020
7.113
7.244
7.099
7.203
290,291
+0.12(+1.66%)
Dec 15, 2020
7.078
7.127
7.051
7.085
222,199
+0.08(+1.19%)
Dec 14, 2020
7.051
7.161
7.002
7.002
294,167
+0.01(+0.10%)
Dec 11, 2020
6.926
7.023
6.870
6.995
237,515
+0.08(+1.20%)
Dec 10, 2020
6.974
6.995
6.808
6.912
313,060
-0.08(-1.19%)
Dec 09, 2020
7.099
7.154
6.927
6.995
255,935
-0.05(-0.69%)
Dec 08, 2020
7.078
7.120
7.030
7.044
155,832
-0.03(-0.49%)
Dec 07, 2020
7.064
7.134
6.940
7.078
249,964
-0.04(-0.58%)
Dec 04, 2020
7.071
7.210
7.071
7.120
192,322
+0.08(+1.18%)
Dec 03, 2020
6.967
7.099
6.947
7.037
325,777
+0.07(+0.99%)
Dec 02, 2020
6.988
7.071
6.933
6.967
184,839
-0.01(-0.10%)
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
.