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 (%)
Feb 28, 2020
7.459
7.510
7.037
7.318
886,638
-0.31(-4.02%)
Feb 27, 2020
7.989
8.012
7.395
7.625
772,215
-0.44(-5.47%)
Feb 26, 2020
7.670
8.213
7.606
8.066
521,046
+0.15(+1.94%)
Feb 25, 2020
8.443
8.469
7.868
7.913
885,533
-0.52(-6.21%)
Feb 24, 2020
8.443
8.533
8.328
8.437
325,912
-0.19(-2.22%)
Feb 21, 2020
8.673
8.705
8.571
8.629
181,176
-0.09(-1.03%)
Feb 20, 2020
8.641
8.718
8.629
8.718
132,961
+0.07(+0.81%)
Feb 19, 2020
8.712
8.732
8.629
8.648
118,714
-0.06(-0.73%)
Feb 18, 2020
8.705
8.750
8.693
8.712
144,429
+0.01(+0.15%)
Feb 14, 2020
8.673
8.699
8.648
8.699
173,459
+0.02(+0.22%)
Feb 13, 2020
8.635
8.680
8.591
8.680
202,881
+0.03(+0.37%)
Feb 12, 2020
8.635
8.693
8.604
8.648
140,715
+0.02(+0.22%)
Feb 11, 2020
8.680
8.705
8.616
8.629
185,755
-0.05(-0.59%)
Feb 10, 2020
8.654
8.686
8.610
8.680
138,490
+0.01(+0.07%)
Feb 07, 2020
8.597
8.724
8.584
8.673
168,583
+0.06(+0.66%)
Feb 06, 2020
8.527
8.718
8.527
8.616
312,304
-0.17(-1.95%)
Feb 05, 2020
8.553
8.863
8.553
8.788
450,993
+0.33(+3.91%)
Feb 04, 2020
8.451
8.508
8.406
8.457
190,960
+0.05(+0.61%)
Feb 03, 2020
8.362
8.508
8.362
8.406
182,314
+0.04(+0.53%)
Jan 31, 2020
8.464
8.502
8.349
8.362
177,076
-0.10(-1.13%)
Jan 30, 2020
8.514
8.538
8.336
8.457
251,926
-0.05(-0.60%)
Jan 29, 2020
8.514
8.584
8.476
8.508
163,454
-0.04(-0.45%)
Jan 28, 2020
8.470
8.553
8.460
8.546
180,424
+0.08(+0.90%)
Jan 27, 2020
8.502
8.524
8.394
8.470
220,717
-0.10(-1.15%)
Jan 24, 2020
8.756
8.775
8.540
8.569
262,311
-0.16(-1.79%)
Jan 23, 2020
8.826
8.826
8.693
8.724
298,480
-0.08(-0.94%)
Jan 22, 2020
8.794
8.851
8.737
8.807
311,286
+0.01(+0.14%)
Jan 21, 2020
8.775
8.813
8.744
8.794
293,076
+0.06(+0.72%)
Jan 17, 2020
8.718
8.807
8.699
8.731
334,446
+0.02(+0.22%)
Jan 16, 2020
8.655
8.763
8.643
8.712
396,518
+0.11(+1.25%)
Jan 15, 2020
8.446
8.636
8.446
8.605
292,918
+0.19(+2.26%)
Jan 14, 2020
8.389
8.494
8.389
8.415
197,841
+0.03(+0.30%)
Jan 13, 2020
8.383
8.472
8.364
8.389
208,964
+0.00(+0.00%)
Jan 10, 2020
8.415
8.486
8.389
8.389
158,846
-0.02(-0.23%)
Jan 09, 2020
8.402
8.586
8.383
8.408
311,784
+0.04(+0.53%)
Jan 08, 2020
8.257
8.503
8.244
8.364
440,935
+0.12(+1.46%)
Jan 07, 2020
8.257
8.301
8.231
8.244
346,627
-0.03(-0.31%)
Jan 06, 2020
8.263
8.320
8.231
8.269
369,572
-0.05(-0.61%)
Jan 03, 2020
8.282
8.358
8.225
8.320
298,725
-0.03(-0.38%)
Jan 02, 2020
8.434
8.434
8.225
8.351
517,607
-0.03(-0.38%)
Dec 31, 2019
8.472
8.472
8.351
8.383
327,017
-0.05(-0.60%)
Dec 30, 2019
8.567
8.579
8.431
8.434
444,293
-0.13(-1.55%)
Dec 27, 2019
8.478
8.636
8.434
8.567
449,985
-0.06(-0.66%)
Dec 26, 2019
8.693
8.699
8.472
8.624
682,815
-0.06(-0.66%)
Dec 24, 2019
8.921
8.934
8.345
8.680
1,000,336
-0.23(-2.63%)
Dec 23, 2019
9.313
9.345
8.788
8.915
1,049,431
-0.47(-5.05%)
Dec 20, 2019
9.376
9.389
9.111
9.389
700,187
+0.01(+0.13%)
Dec 19, 2019
9.370
9.554
9.264
9.376
287,725
-0.05(-0.54%)
Dec 18, 2019
9.623
9.705
9.421
9.427
309,140
-0.18(-1.86%)
Dec 17, 2019
9.379
9.631
9.379
9.605
490,373
+0.26(+2.76%)
Dec 16, 2019
9.297
9.461
9.297
9.347
295,072
+0.05(+0.54%)
Dec 13, 2019
9.272
9.341
9.215
9.297
279,583
+0.04(+0.48%)
Dec 12, 2019
9.246
9.316
9.196
9.253
173,004
+0.03(+0.34%)
Dec 11, 2019
9.228
9.291
9.202
9.221
148,539
-0.03(-0.34%)
Dec 10, 2019
9.221
9.253
9.171
9.253
177,358
+0.00(+0.00%)
Dec 09, 2019
9.202
9.259
9.108
9.253
214,302
+0.03(+0.34%)
Dec 06, 2019
9.316
9.316
9.202
9.221
255,451
+0.02(+0.21%)
Dec 05, 2019
9.259
9.341
9.202
9.202
182,580
-0.05(-0.54%)
Dec 04, 2019
8.944
9.259
8.944
9.253
282,717
+0.30(+3.38%)
Dec 03, 2019
9.026
9.102
8.925
8.950
434,000
-0.18(-1.97%)
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
.