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
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2020
6.804
6.897
6.737
6.797
234,715
+0.03(+0.39%)
Jun 29, 2020
6.731
6.804
6.618
6.771
242,570
+0.07(+1.09%)
Jun 26, 2020
6.684
6.764
6.615
6.698
229,288
-0.05(-0.69%)
Jun 25, 2020
6.631
6.744
6.538
6.744
175,788
+0.11(+1.60%)
Jun 24, 2020
6.824
6.830
6.485
6.638
502,055
-0.21(-3.10%)
Jun 23, 2020
7.043
7.103
6.817
6.850
485,551
-0.17(-2.46%)
Jun 22, 2020
7.096
7.096
6.910
7.023
221,340
-0.09(-1.21%)
Jun 19, 2020
7.202
7.242
7.043
7.109
183,039
+0.03(+0.47%)
Jun 18, 2020
7.109
7.288
7.069
7.076
272,704
-0.05(-0.65%)
Jun 17, 2020
7.307
7.314
7.122
7.122
314,082
-0.11(-1.55%)
Jun 16, 2020
7.353
7.373
7.169
7.235
335,935
+0.13(+1.76%)
Jun 15, 2020
6.931
7.406
6.931
7.109
450,072
+0.03(+0.47%)
Jun 12, 2020
7.235
7.235
6.892
7.076
299,928
+0.34(+4.99%)
Jun 11, 2020
6.595
6.944
6.542
6.740
608,990
-0.33(-4.66%)
Jun 10, 2020
7.426
7.446
7.050
7.070
581,564
-0.38(-5.05%)
Jun 09, 2020
7.327
7.472
7.287
7.446
288,855
-0.01(-0.09%)
Jun 08, 2020
7.340
7.498
7.340
7.452
511,947
+0.11(+1.53%)
Jun 05, 2020
7.413
7.485
7.195
7.340
758,920
-0.09(-1.24%)
Jun 04, 2020
7.498
7.531
7.406
7.432
443,294
-0.03(-0.44%)
Jun 03, 2020
7.446
7.531
7.400
7.465
394,630
+0.06(+0.80%)
Jun 02, 2020
7.446
7.485
7.321
7.406
381,830
+0.01(+0.18%)
Jun 01, 2020
7.275
7.511
7.269
7.393
254,462
+0.14(+1.89%)
May 29, 2020
7.236
7.374
7.158
7.256
306,145
+0.05(+0.64%)
May 28, 2020
7.452
7.485
7.105
7.210
407,225
-0.20(-2.65%)
May 27, 2020
7.360
7.472
7.289
7.406
305,818
+0.19(+2.63%)
May 26, 2020
7.197
7.354
7.184
7.217
301,385
+0.19(+2.70%)
May 22, 2020
6.955
7.079
6.909
7.027
233,238
+0.05(+0.66%)
May 21, 2020
6.935
7.066
6.922
6.981
218,599
+0.07(+0.95%)
May 20, 2020
6.693
6.988
6.693
6.916
303,814
+0.24(+3.63%)
May 19, 2020
6.837
6.850
6.621
6.673
476,637
-0.09(-1.35%)
May 18, 2020
6.778
6.935
6.700
6.765
504,144
+0.08(+1.17%)
May 15, 2020
6.641
6.817
6.466
6.687
392,727
+0.10(+1.48%)
May 14, 2020
6.225
6.680
6.024
6.589
530,707
+0.25(+4.00%)
May 13, 2020
7.148
7.232
6.329
6.336
868,152
-0.77(-10.88%)
May 12, 2020
7.174
7.304
7.050
7.109
386,844
-0.05(-0.73%)
May 11, 2020
7.213
7.304
7.063
7.161
324,271
-0.06(-0.90%)
May 08, 2020
7.167
7.284
7.154
7.226
229,450
+0.12(+1.74%)
May 07, 2020
7.102
7.284
7.011
7.102
322,395
+0.16(+2.25%)
May 06, 2020
6.700
7.050
6.615
6.947
315,484
+0.29(+4.29%)
May 05, 2020
6.804
7.057
6.550
6.661
459,789
-0.06(-0.97%)
May 04, 2020
6.882
6.888
6.576
6.726
310,514
-0.14(-1.99%)
May 01, 2020
7.141
7.141
6.784
6.862
290,236
-0.36(-4.95%)
Apr 30, 2020
7.083
7.245
6.875
7.219
265,215
+0.16(+2.21%)
Apr 29, 2020
7.089
7.245
7.024
7.063
231,079
+0.23(+3.43%)
Apr 28, 2020
7.024
7.304
6.797
6.830
341,979
-0.13(-1.87%)
Apr 27, 2020
6.771
7.297
6.771
6.960
607,689
+0.33(+5.00%)
Apr 24, 2020
6.264
6.654
6.245
6.628
310,858
+0.36(+5.81%)
Apr 23, 2020
6.258
6.388
6.147
6.264
289,288
+0.03(+0.52%)
Apr 22, 2020
6.341
6.438
6.187
6.232
232,740
-0.02(-0.31%)
Apr 21, 2020
6.180
6.438
6.103
6.251
289,532
-0.05(-0.82%)
Apr 20, 2020
6.361
6.587
6.264
6.303
328,664
-0.12(-1.91%)
Apr 17, 2020
6.503
6.735
6.310
6.425
488,137
+0.25(+3.97%)
Apr 16, 2020
6.283
6.399
6.045
6.180
348,609
-0.10(-1.64%)
Apr 15, 2020
6.348
6.457
6.077
6.283
388,181
-0.05(-0.71%)
Apr 14, 2020
6.212
6.438
6.141
6.328
313,286
+0.23(+3.70%)
Apr 13, 2020
6.128
6.206
5.761
6.103
523,775
-0.01(-0.11%)
Apr 09, 2020
6.083
6.509
5.935
6.109
698,645
+0.23(+3.95%)
Apr 08, 2020
5.632
6.135
5.632
5.877
489,679
+0.26(+4.59%)
Apr 07, 2020
5.271
5.735
5.271
5.619
502,018
+0.57(+11.24%)
Apr 06, 2020
4.716
5.083
4.651
5.051
869,131
+0.49(+10.75%)
Apr 03, 2020
4.606
4.651
4.354
4.561
606,567
-0.08(-1.81%)
Apr 02, 2020
4.703
4.819
4.535
4.645
408,658
-0.03(-0.69%)
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
.