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
)
14.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2021
10.21
10.26
10.09
10.09
173,543
-0.13(-1.25%)
Apr 29, 2021
10.19
10.27
10.07
10.22
266,606
+0.06(+0.63%)
Apr 28, 2021
10.07
10.21
10.02
10.16
233,531
+0.13(+1.34%)
Apr 27, 2021
9.945
10.02
9.895
10.02
241,372
+0.11(+1.07%)
Apr 26, 2021
9.973
9.973
9.874
9.916
166,686
-0.04(-0.36%)
Apr 23, 2021
9.931
9.994
9.860
9.952
161,137
+0.06(+0.65%)
Apr 22, 2021
10.04
10.04
9.860
9.888
246,188
-0.12(-1.21%)
Apr 21, 2021
10.04
10.07
9.896
10.01
276,109
+0.02(+0.21%)
Apr 20, 2021
9.945
10.04
9.853
9.987
329,671
+0.04(+0.35%)
Apr 19, 2021
9.980
9.987
9.839
9.952
301,876
+0.02(+0.21%)
Apr 16, 2021
9.825
9.980
9.755
9.931
366,377
+0.19(+1.96%)
Apr 15, 2021
9.613
9.822
9.600
9.740
285,059
+0.17(+1.77%)
Apr 14, 2021
9.529
9.620
9.515
9.571
205,680
+0.04(+0.44%)
Apr 13, 2021
9.529
9.543
9.409
9.529
207,776
+0.05(+0.52%)
Apr 12, 2021
9.395
9.522
9.388
9.479
242,833
+0.01(+0.15%)
Apr 09, 2021
9.388
9.543
9.352
9.465
455,209
+0.13(+1.44%)
Apr 08, 2021
9.289
9.366
9.253
9.331
172,771
+0.09(+0.99%)
Apr 07, 2021
9.176
9.345
9.140
9.239
331,364
+0.08(+0.85%)
Apr 06, 2021
8.971
9.169
8.936
9.162
519,928
+0.23(+2.61%)
Apr 05, 2021
8.823
8.943
8.795
8.929
204,977
+0.09(+1.04%)
Apr 01, 2021
8.661
8.837
8.661
8.837
152,728
+0.20(+2.37%)
Mar 31, 2021
8.738
8.844
8.597
8.632
209,318
-0.10(-1.13%)
Mar 30, 2021
8.788
8.830
8.696
8.731
179,074
+0.04(+0.41%)
Mar 29, 2021
8.661
8.781
8.611
8.696
206,615
+0.04(+0.41%)
Mar 26, 2021
8.562
8.682
8.512
8.661
140,827
+0.11(+1.32%)
Mar 25, 2021
8.470
8.569
8.293
8.548
203,153
+0.06(+0.66%)
Mar 24, 2021
8.583
8.675
8.477
8.491
160,486
-0.03(-0.33%)
Mar 23, 2021
8.646
8.682
8.484
8.519
130,719
-0.11(-1.23%)
Mar 22, 2021
8.625
8.731
8.555
8.625
235,739
+0.00(+0.00%)
Mar 19, 2021
8.590
8.653
8.463
8.625
379,695
-0.01(-0.16%)
Mar 18, 2021
8.886
8.964
8.639
8.639
295,106
-0.21(-2.39%)
Mar 17, 2021
8.809
8.971
8.788
8.851
252,344
+0.00(+0.00%)
Mar 16, 2021
8.942
8.942
8.781
8.851
295,196
-0.04(-0.47%)
Mar 15, 2021
8.774
8.907
8.718
8.893
208,965
+0.18(+2.01%)
Mar 12, 2021
8.690
8.830
8.669
8.718
206,151
+0.09(+1.06%)
Mar 11, 2021
8.549
8.676
8.514
8.626
203,777
+0.08(+0.90%)
Mar 10, 2021
8.556
8.598
8.486
8.549
151,145
+0.03(+0.33%)
Mar 09, 2021
8.486
8.598
8.402
8.521
271,391
+0.07(+0.83%)
Mar 08, 2021
8.381
8.493
8.325
8.451
277,468
-0.01(-0.08%)
Mar 05, 2021
8.472
8.549
8.254
8.458
259,861
-0.01(-0.08%)
Mar 04, 2021
8.528
8.570
8.423
8.465
249,985
-0.05(-0.58%)
Mar 03, 2021
8.507
8.605
8.444
8.514
211,102
+0.01(+0.08%)
Mar 02, 2021
8.416
8.556
8.339
8.507
252,909
+0.09(+1.08%)
Mar 01, 2021
8.409
8.542
8.339
8.416
289,220
+0.08(+1.01%)
Feb 26, 2021
8.325
8.416
8.247
8.332
179,224
+0.05(+0.59%)
Feb 25, 2021
8.339
8.423
8.219
8.283
212,043
-0.12(-1.42%)
Feb 24, 2021
8.240
8.416
8.233
8.402
185,456
+0.20(+2.48%)
Feb 23, 2021
8.261
8.346
8.128
8.198
220,676
-0.15(-1.85%)
Feb 22, 2021
8.311
8.374
8.261
8.353
186,892
+0.01(+0.17%)
Feb 19, 2021
8.353
8.367
8.254
8.339
130,785
+0.04(+0.42%)
Feb 18, 2021
8.290
8.367
8.254
8.304
194,887
-0.02(-0.25%)
Feb 17, 2021
8.381
8.409
8.219
8.325
200,941
-0.03(-0.34%)
Feb 16, 2021
8.395
8.416
8.247
8.353
232,204
+0.02(+0.25%)
Feb 12, 2021
8.290
8.367
8.241
8.332
183,291
+0.05(+0.59%)
Feb 11, 2021
8.255
8.360
8.255
8.283
306,207
+0.06(+0.76%)
Feb 10, 2021
8.129
8.220
8.067
8.220
249,869
+0.14(+1.73%)
Feb 09, 2021
8.171
8.192
8.025
8.080
264,545
-0.06(-0.77%)
Feb 08, 2021
8.129
8.269
8.129
8.143
295,162
+0.01(+0.17%)
Feb 05, 2021
8.143
8.192
8.039
8.129
355,691
+0.15(+1.92%)
Feb 04, 2021
7.955
8.080
7.913
7.976
492,482
+0.06(+0.79%)
Feb 03, 2021
7.452
8.053
7.452
7.913
751,651
+0.53(+7.18%)
Feb 02, 2021
7.334
7.459
7.285
7.383
270,134
+0.17(+2.42%)
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
.