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 (%)
Mar 29, 2019
6.967
6.996
6.901
6.907
237,629
-0.06(-0.85%)
Mar 28, 2019
7.003
7.032
6.907
6.967
418,215
-0.01(-0.17%)
Mar 27, 2019
6.901
7.003
6.901
6.979
201,061
+0.08(+1.21%)
Mar 26, 2019
6.895
6.973
6.890
6.895
163,366
+0.02(+0.35%)
Mar 25, 2019
6.913
6.931
6.842
6.872
206,466
-0.04(-0.52%)
Mar 22, 2019
6.961
7.003
6.895
6.907
187,752
-0.05(-0.77%)
Mar 21, 2019
6.937
7.021
6.937
6.961
128,632
+0.01(+0.17%)
Mar 20, 2019
7.015
7.026
6.937
6.949
169,978
-0.05(-0.68%)
Mar 19, 2019
7.110
7.116
6.985
6.997
242,024
-0.08(-1.11%)
Mar 18, 2019
7.022
7.075
6.998
7.075
270,796
+0.07(+0.93%)
Mar 15, 2019
6.957
7.010
6.957
7.010
383,735
+0.05(+0.68%)
Mar 14, 2019
6.957
6.975
6.945
6.963
171,547
+0.02(+0.26%)
Mar 13, 2019
6.868
6.963
6.868
6.945
153,580
+0.08(+1.21%)
Mar 12, 2019
6.975
6.975
6.838
6.862
143,279
-0.09(-1.36%)
Mar 11, 2019
6.815
6.992
6.812
6.957
245,815
+0.18(+2.62%)
Mar 08, 2019
6.726
6.827
6.726
6.779
90,191
+0.02(+0.35%)
Mar 07, 2019
6.773
6.797
6.714
6.756
138,884
-0.01(-0.17%)
Mar 06, 2019
6.779
6.809
6.750
6.767
122,442
-0.04(-0.61%)
Mar 05, 2019
6.921
6.921
6.750
6.809
254,646
-0.11(-1.54%)
Mar 04, 2019
6.963
6.975
6.850
6.915
218,673
-0.02(-0.26%)
Mar 01, 2019
6.963
6.986
6.838
6.933
373,601
+0.01(+0.17%)
Feb 28, 2019
7.022
7.029
6.915
6.921
323,474
-0.09(-1.27%)
Feb 27, 2019
7.081
7.081
6.989
7.010
134,560
-0.07(-1.00%)
Feb 26, 2019
7.135
7.135
7.016
7.081
249,171
-0.05(-0.75%)
Feb 25, 2019
7.129
7.135
6.992
7.135
334,209
+0.00(+0.00%)
Feb 22, 2019
7.075
7.135
7.034
7.135
525,440
+0.04(+0.58%)
Feb 21, 2019
7.004
7.105
6.981
7.093
249,818
+0.11(+1.61%)
Feb 20, 2019
7.010
7.075
6.933
6.981
341,129
-0.03(-0.42%)
Feb 19, 2019
7.105
7.117
6.986
7.010
406,641
-0.08(-1.19%)
Feb 15, 2019
7.053
7.106
7.021
7.094
275,506
+0.05(+0.67%)
Feb 14, 2019
6.988
7.077
6.959
7.047
189,992
+0.03(+0.42%)
Feb 13, 2019
7.041
7.065
6.982
7.018
184,640
-0.02(-0.33%)
Feb 12, 2019
7.088
7.094
6.971
7.041
442,305
-0.03(-0.42%)
Feb 11, 2019
6.918
7.082
6.847
7.071
404,551
+0.16(+2.39%)
Feb 08, 2019
6.841
6.912
6.788
6.906
217,245
+0.06(+0.86%)
Feb 07, 2019
6.794
6.859
6.759
6.847
302,301
+0.05(+0.69%)
Feb 06, 2019
6.506
6.900
6.476
6.800
582,375
+0.32(+5.00%)
Feb 05, 2019
6.453
6.476
6.417
6.476
124,246
+0.06(+0.92%)
Feb 04, 2019
6.447
6.458
6.400
6.417
167,255
-0.04(-0.55%)
Feb 01, 2019
6.470
6.476
6.423
6.453
232,872
-0.01(-0.09%)
Jan 31, 2019
6.352
6.470
6.347
6.458
348,462
+0.09(+1.39%)
Jan 30, 2019
6.258
6.382
6.211
6.370
248,743
+0.12(+1.98%)
Jan 29, 2019
6.241
6.264
6.229
6.246
173,864
+0.01(+0.19%)
Jan 28, 2019
6.229
6.264
6.211
6.235
122,534
-0.01(-0.14%)
Jan 25, 2019
6.258
6.276
6.221
6.244
134,695
+0.00(+0.05%)
Jan 24, 2019
6.152
6.270
6.093
6.241
138,714
+0.07(+1.15%)
Jan 23, 2019
6.093
6.190
6.093
6.170
218,285
+0.10(+1.65%)
Jan 22, 2019
6.241
6.264
6.046
6.070
304,551
-0.16(-2.64%)
Jan 18, 2019
6.264
6.294
6.217
6.235
138,092
+0.02(+0.28%)
Jan 17, 2019
6.305
6.323
6.176
6.217
239,077
-0.10(-1.51%)
Jan 16, 2019
6.166
6.318
6.155
6.312
297,492
+0.15(+2.37%)
Jan 15, 2019
6.143
6.167
6.096
6.166
165,480
+0.03(+0.48%)
Jan 14, 2019
6.037
6.143
6.037
6.137
293,333
+0.08(+1.25%)
Jan 11, 2019
6.037
6.061
6.014
6.061
129,225
+0.02(+0.39%)
Jan 10, 2019
5.938
6.043
5.909
6.037
251,752
+0.10(+1.67%)
Jan 09, 2019
5.874
5.956
5.856
5.938
334,478
+0.08(+1.30%)
Jan 08, 2019
5.798
5.868
5.786
5.862
159,398
+0.09(+1.62%)
Jan 07, 2019
5.657
5.815
5.634
5.768
218,885
+0.13(+2.28%)
Jan 04, 2019
5.511
5.645
5.511
5.640
156,233
+0.14(+2.55%)
Jan 03, 2019
5.523
5.558
5.488
5.499
140,869
-0.01(-0.11%)
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
.