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
)
14.11
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 2:37 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 (%)
Jan 31, 2019
6.320
6.437
6.314
6.425
350,257
+0.09(+1.39%)
Jan 30, 2019
6.226
6.349
6.179
6.337
250,024
+0.12(+1.98%)
Jan 29, 2019
6.209
6.232
6.197
6.214
174,759
+0.01(+0.19%)
Jan 28, 2019
6.197
6.232
6.179
6.203
123,164
-0.01(-0.14%)
Jan 25, 2019
6.226
6.244
6.189
6.212
135,389
+0.00(+0.05%)
Jan 24, 2019
6.121
6.238
6.062
6.209
139,428
+0.07(+1.15%)
Jan 23, 2019
6.062
6.158
6.062
6.138
219,409
+0.10(+1.65%)
Jan 22, 2019
6.209
6.232
6.015
6.039
306,119
-0.16(-2.64%)
Jan 18, 2019
6.232
6.261
6.185
6.203
138,803
+0.02(+0.28%)
Jan 17, 2019
6.273
6.291
6.144
6.185
240,308
-0.09(-1.51%)
Jan 16, 2019
6.135
6.286
6.123
6.280
299,023
+0.15(+2.37%)
Jan 15, 2019
6.111
6.136
6.065
6.135
166,332
+0.03(+0.48%)
Jan 14, 2019
6.007
6.111
6.007
6.105
294,843
+0.08(+1.25%)
Jan 11, 2019
6.007
6.030
5.983
6.030
129,890
+0.02(+0.39%)
Jan 10, 2019
5.908
6.012
5.878
6.007
253,048
+0.10(+1.67%)
Jan 09, 2019
5.844
5.925
5.826
5.908
336,200
+0.08(+1.30%)
Jan 08, 2019
5.768
5.838
5.756
5.832
160,219
+0.09(+1.62%)
Jan 07, 2019
5.628
5.785
5.605
5.739
220,012
+0.13(+2.28%)
Jan 04, 2019
5.483
5.617
5.483
5.611
157,037
+0.14(+2.55%)
Jan 03, 2019
5.494
5.529
5.459
5.471
141,594
-0.01(-0.11%)
Jan 02, 2019
5.384
5.535
5.372
5.477
194,779
+0.05(+0.97%)
Dec 31, 2018
5.471
5.477
5.349
5.424
588,117
+0.01(+0.22%)
Dec 28, 2018
5.459
5.477
5.378
5.413
298,783
-0.01(-0.11%)
Dec 27, 2018
5.308
5.419
5.250
5.419
251,077
+0.09(+1.64%)
Dec 26, 2018
5.163
5.343
5.163
5.331
353,311
+0.18(+3.50%)
Dec 24, 2018
5.104
5.192
5.064
5.151
268,372
+0.03(+0.68%)
Dec 21, 2018
5.186
5.331
5.104
5.116
451,525
-0.04(-0.79%)
Dec 20, 2018
5.349
5.355
5.064
5.157
754,466
-0.21(-3.90%)
Dec 19, 2018
5.442
5.477
5.355
5.366
336,429
-0.05(-0.88%)
Dec 18, 2018
5.443
5.570
5.402
5.414
203,294
-0.01(-0.21%)
Dec 17, 2018
5.778
5.778
5.397
5.426
582,637
-0.31(-5.44%)
Dec 14, 2018
5.703
5.790
5.697
5.738
251,469
+0.04(+0.71%)
Dec 13, 2018
5.726
5.755
5.685
5.697
133,924
-0.01(-0.20%)
Dec 12, 2018
5.732
5.790
5.680
5.709
186,407
+0.02(+0.41%)
Dec 11, 2018
5.726
5.761
5.668
5.686
137,970
+0.01(+0.10%)
Dec 10, 2018
5.732
5.778
5.668
5.680
226,025
-0.05(-0.91%)
Dec 07, 2018
5.766
5.801
5.703
5.732
161,819
-0.03(-0.60%)
Dec 06, 2018
5.772
5.784
5.645
5.766
294,129
-0.00(-0.00%)
Dec 04, 2018
5.795
5.818
5.755
5.766
432,837
-0.04(-0.69%)
Dec 03, 2018
5.749
5.807
5.715
5.807
516,519
+0.10(+1.71%)
Nov 30, 2018
5.692
5.741
5.663
5.709
178,288
+0.04(+0.71%)
Nov 29, 2018
5.686
5.703
5.652
5.669
220,445
+0.00(+0.00%)
Nov 28, 2018
5.606
5.675
5.606
5.669
204,693
+0.10(+1.75%)
Nov 27, 2018
5.583
5.634
5.554
5.571
198,471
+0.00(+0.00%)
Nov 26, 2018
5.588
5.652
5.571
5.571
243,962
+0.02(+0.31%)
Nov 23, 2018
5.485
5.565
5.485
5.554
84,791
+0.05(+0.94%)
Nov 21, 2018
5.502
5.502
5.502
0
-0.07(-1.24%)
Nov 20, 2018
5.634
5.652
5.571
5.571
330,305
-0.11(-1.92%)
Nov 19, 2018
5.663
5.744
5.640
5.680
222,517
+0.04(+0.69%)
Nov 16, 2018
5.596
5.670
5.596
5.641
223,000
+0.03(+0.61%)
Nov 15, 2018
5.584
5.618
5.567
5.607
239,396
+0.01(+0.10%)
Nov 14, 2018
5.641
5.641
5.561
5.601
469,048
+0.01(+0.20%)
Nov 13, 2018
5.658
5.670
5.584
5.590
242,460
-0.05(-0.81%)
Nov 12, 2018
5.675
5.698
5.630
5.636
253,311
-0.03(-0.60%)
Nov 09, 2018
5.653
5.698
5.613
5.670
307,502
+0.02(+0.40%)
Nov 08, 2018
5.590
5.704
5.590
5.647
381,959
+0.07(+1.23%)
Nov 07, 2018
5.744
5.835
5.561
5.579
905,620
-0.23(-3.93%)
Nov 06, 2018
5.807
5.852
5.544
5.807
1,089,342
-0.25(-4.05%)
Nov 05, 2018
5.984
6.080
5.984
6.052
171,817
+0.10(+1.63%)
Nov 02, 2018
6.075
6.086
5.955
5.955
255,434
-0.09(-1.51%)
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
.