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
)
13.63
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 29, 2021
7.149
7.210
6.936
7.012
302,892
-0.13(-1.82%)
Jan 28, 2021
7.149
7.293
7.080
7.142
211,537
-0.02(-0.29%)
Jan 27, 2021
7.313
7.416
7.155
7.162
261,437
-0.13(-1.79%)
Jan 26, 2021
7.320
7.354
7.265
7.293
229,933
+0.01(+0.09%)
Jan 25, 2021
7.416
7.471
7.210
7.286
308,340
-0.11(-1.48%)
Jan 22, 2021
7.416
7.443
7.293
7.395
203,971
-0.05(-0.64%)
Jan 21, 2021
7.375
7.498
7.251
7.443
239,780
+0.08(+1.12%)
Jan 20, 2021
7.286
7.375
7.273
7.361
328,526
+0.05(+0.75%)
Jan 19, 2021
7.239
7.354
7.198
7.307
366,126
+0.05(+0.75%)
Jan 15, 2021
7.177
7.327
7.150
7.252
235,992
+0.04(+0.57%)
Jan 14, 2021
7.116
7.266
7.096
7.211
201,168
+0.13(+1.83%)
Jan 13, 2021
7.048
7.176
7.048
7.082
205,567
+0.01(+0.10%)
Jan 12, 2021
7.061
7.150
7.000
7.075
209,038
+0.01(+0.19%)
Jan 11, 2021
7.136
7.184
7.048
7.061
219,257
-0.07(-1.05%)
Jan 08, 2021
7.102
7.184
7.068
7.136
168,440
+0.07(+1.06%)
Jan 07, 2021
7.007
7.181
6.980
7.061
261,598
+0.11(+1.57%)
Jan 06, 2021
6.939
7.061
6.932
6.953
233,455
+0.01(+0.20%)
Jan 05, 2021
6.891
6.973
6.891
6.939
212,687
+0.05(+0.79%)
Jan 04, 2021
6.878
6.939
6.748
6.884
418,656
+0.01(+0.20%)
Dec 31, 2020
6.871
6.871
6.871
418,219
+0.05(+0.70%)
Dec 30, 2020
6.918
6.973
6.612
6.823
418,219
-0.10(-1.38%)
Dec 29, 2020
6.878
6.973
6.878
6.918
193,423
+0.04(+0.59%)
Dec 28, 2020
6.884
6.980
6.850
6.878
300,765
+0.00(+0.00%)
Dec 24, 2020
6.993
6.993
6.857
6.878
132,902
-0.09(-1.27%)
Dec 23, 2020
6.946
7.075
6.932
6.966
165,783
+0.05(+0.69%)
Dec 22, 2020
7.177
7.252
6.898
6.918
304,283
-0.23(-3.24%)
Dec 21, 2020
7.069
7.306
7.049
7.150
438,422
+0.05(+0.76%)
Dec 18, 2020
7.042
7.136
7.028
7.096
278,811
+0.05(+0.77%)
Dec 17, 2020
7.042
7.136
7.001
7.042
237,955
+0.01(+0.10%)
Dec 16, 2020
6.947
7.076
6.934
7.035
297,219
+0.11(+1.66%)
Dec 15, 2020
6.913
6.961
6.886
6.920
227,501
+0.08(+1.19%)
Dec 14, 2020
6.886
6.994
6.839
6.839
301,187
+0.01(+0.10%)
Dec 11, 2020
6.764
6.859
6.710
6.832
243,183
+0.08(+1.20%)
Dec 10, 2020
6.812
6.832
6.649
6.751
320,531
-0.08(-1.19%)
Dec 09, 2020
6.934
6.988
6.765
6.832
262,042
-0.05(-0.69%)
Dec 08, 2020
6.913
6.954
6.866
6.879
159,550
-0.03(-0.49%)
Dec 07, 2020
6.900
6.967
6.778
6.913
255,929
-0.04(-0.58%)
Dec 04, 2020
6.906
7.042
6.906
6.954
196,912
+0.08(+1.18%)
Dec 03, 2020
6.805
6.934
6.785
6.873
333,552
+0.07(+0.99%)
Dec 02, 2020
6.825
6.906
6.771
6.805
189,250
-0.01(-0.10%)
Dec 01, 2020
6.764
6.866
6.731
6.812
232,733
+0.11(+1.72%)
Nov 30, 2020
6.791
6.825
6.649
6.697
296,350
-0.09(-1.39%)
Nov 27, 2020
6.798
6.846
6.710
6.791
144,579
+0.01(+0.20%)
Nov 25, 2020
6.643
6.846
6.636
6.778
300,838
+0.09(+1.42%)
Nov 24, 2020
6.683
6.758
6.629
6.683
244,953
+0.09(+1.33%)
Nov 23, 2020
6.555
6.629
6.494
6.595
172,169
+0.09(+1.35%)
Nov 20, 2020
6.575
6.609
6.494
6.507
232,835
-0.01(-0.10%)
Nov 19, 2020
6.602
6.663
6.433
6.514
249,781
-0.06(-0.93%)
Nov 18, 2020
6.535
6.709
6.508
6.575
417,190
+0.09(+1.35%)
Nov 17, 2020
6.454
6.515
6.387
6.488
241,111
+0.00(+0.00%)
Nov 16, 2020
6.407
6.555
6.407
6.488
374,000
+0.15(+2.44%)
Nov 13, 2020
6.286
6.380
6.273
6.333
249,848
+0.09(+1.40%)
Nov 12, 2020
6.293
6.293
6.177
6.246
165,486
-0.05(-0.85%)
Nov 11, 2020
6.286
6.347
6.233
6.300
191,534
+0.02(+0.32%)
Nov 10, 2020
6.091
6.325
6.091
6.280
301,031
+0.22(+3.66%)
Nov 09, 2020
6.118
6.273
6.051
6.058
361,138
+0.08(+1.35%)
Nov 06, 2020
5.984
6.004
5.850
5.977
264,142
-0.01(-0.11%)
Nov 05, 2020
6.024
6.098
5.944
5.984
326,316
-0.05(-0.89%)
Nov 04, 2020
5.910
6.065
5.830
6.038
258,426
+0.29(+5.02%)
Nov 03, 2020
5.769
5.843
5.742
5.749
162,718
+0.05(+0.82%)
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
.