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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2019
6.886
6.906
6.658
6.664
414,527
-0.23(-3.30%)
May 30, 2019
6.904
6.940
6.844
6.892
205,585
+0.01(+0.09%)
May 29, 2019
6.886
6.940
6.852
6.886
216,050
-0.01(-0.17%)
May 28, 2019
7.011
7.011
6.898
6.898
246,887
-0.09(-1.29%)
May 24, 2019
6.981
7.005
6.922
6.987
140,458
+0.03(+0.43%)
May 23, 2019
6.922
6.963
6.904
6.958
152,882
+0.01(+0.09%)
May 22, 2019
6.892
6.981
6.892
6.952
123,909
+0.04(+0.52%)
May 21, 2019
7.089
7.089
6.904
6.916
278,986
-0.16(-2.30%)
May 20, 2019
6.906
7.102
6.906
7.078
288,804
+0.15(+2.24%)
May 17, 2019
6.930
7.007
6.912
6.924
194,010
-0.07(-0.94%)
May 16, 2019
6.894
7.007
6.852
6.989
258,121
+0.10(+1.38%)
May 15, 2019
7.084
7.114
6.822
6.894
836,832
-0.23(-3.18%)
May 14, 2019
7.168
7.293
7.108
7.120
299,740
-0.05(-0.66%)
May 13, 2019
7.245
7.305
7.102
7.168
315,949
-0.13(-1.71%)
May 10, 2019
7.269
7.316
7.263
7.293
164,614
+0.02(+0.33%)
May 09, 2019
7.334
7.346
7.233
7.269
177,127
-0.07(-0.89%)
May 08, 2019
7.340
7.408
7.323
7.334
109,274
-0.01(-0.16%)
May 07, 2019
7.400
7.436
7.305
7.346
204,725
-0.07(-0.88%)
May 06, 2019
7.364
7.465
7.352
7.412
136,361
+0.00(+0.00%)
May 03, 2019
7.364
7.465
7.364
7.412
215,007
+0.04(+0.57%)
May 02, 2019
7.400
7.435
7.334
7.370
122,404
-0.02(-0.32%)
May 01, 2019
7.483
7.483
7.388
7.394
184,571
-0.06(-0.80%)
Apr 30, 2019
7.477
7.477
7.358
7.454
176,651
-0.01(-0.08%)
Apr 29, 2019
7.442
7.483
7.424
7.459
137,733
+0.03(+0.40%)
Apr 26, 2019
7.329
7.436
7.327
7.430
176,205
+0.10(+1.30%)
Apr 25, 2019
7.358
7.388
7.221
7.334
247,788
-0.03(-0.40%)
Apr 24, 2019
7.364
7.424
7.364
7.364
144,582
+0.00(+0.00%)
Apr 23, 2019
7.358
7.436
7.352
7.364
168,762
-0.01(-0.16%)
Apr 22, 2019
7.323
7.412
7.323
7.376
227,741
+0.05(+0.65%)
Apr 18, 2019
7.442
7.494
7.329
7.329
293,955
-0.12(-1.61%)
Apr 17, 2019
7.502
7.520
7.413
7.449
196,657
-0.04(-0.47%)
Apr 16, 2019
7.401
7.520
7.390
7.484
303,336
+0.08(+1.12%)
Apr 15, 2019
7.354
7.401
7.336
7.401
180,878
+0.08(+1.05%)
Apr 12, 2019
7.425
7.426
7.283
7.324
284,237
-0.09(-1.20%)
Apr 11, 2019
7.301
7.419
7.293
7.413
356,385
+0.14(+1.87%)
Apr 10, 2019
7.176
7.283
7.176
7.277
245,303
+0.11(+1.49%)
Apr 09, 2019
7.170
7.212
7.165
7.170
194,198
+0.00(+0.00%)
Apr 08, 2019
7.147
7.182
7.117
7.170
220,169
+0.01(+0.17%)
Apr 05, 2019
7.111
7.159
7.098
7.159
138,487
+0.05(+0.75%)
Apr 04, 2019
7.105
7.141
7.088
7.105
184,693
-0.01(-0.17%)
Apr 03, 2019
7.105
7.117
7.052
7.117
223,810
+0.02(+0.25%)
Apr 02, 2019
6.993
7.105
6.969
7.099
271,793
+0.11(+1.61%)
Apr 01, 2019
6.940
7.005
6.910
6.987
377,873
+0.12(+1.72%)
Mar 29, 2019
6.928
6.956
6.863
6.868
238,975
-0.06(-0.85%)
Mar 28, 2019
6.963
6.993
6.868
6.928
420,583
-0.01(-0.17%)
Mar 27, 2019
6.863
6.963
6.863
6.940
202,200
+0.08(+1.21%)
Mar 26, 2019
6.857
6.934
6.851
6.857
164,291
+0.02(+0.35%)
Mar 25, 2019
6.874
6.892
6.803
6.833
207,634
-0.04(-0.52%)
Mar 22, 2019
6.922
6.963
6.857
6.868
188,815
-0.05(-0.77%)
Mar 21, 2019
6.898
6.981
6.898
6.922
129,360
+0.01(+0.17%)
Mar 20, 2019
6.975
6.987
6.898
6.910
170,940
-0.05(-0.68%)
Mar 19, 2019
7.070
7.076
6.945
6.957
243,395
-0.08(-1.11%)
Mar 18, 2019
6.982
7.035
6.959
7.035
272,329
+0.06(+0.93%)
Mar 15, 2019
6.918
6.971
6.918
6.971
385,907
+0.05(+0.68%)
Mar 14, 2019
6.918
6.935
6.906
6.924
172,518
+0.02(+0.26%)
Mar 13, 2019
6.829
6.924
6.829
6.906
154,449
+0.08(+1.21%)
Mar 12, 2019
6.935
6.935
6.800
6.824
144,090
-0.09(-1.36%)
Mar 11, 2019
6.776
6.953
6.773
6.918
247,206
+0.18(+2.62%)
Mar 08, 2019
6.688
6.788
6.688
6.741
90,701
+0.02(+0.35%)
Mar 07, 2019
6.735
6.759
6.676
6.718
139,670
-0.01(-0.18%)
Mar 06, 2019
6.741
6.771
6.712
6.729
123,135
-0.04(-0.61%)
Mar 05, 2019
6.882
6.882
6.712
6.771
256,088
-0.11(-1.54%)
Mar 04, 2019
6.924
6.935
6.812
6.877
219,911
-0.02(-0.26%)
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
.