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
)
14.21
-0.13 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 29, 2018
6.664
6.669
6.557
6.596
226,215
-0.04(-0.59%)
Jun 28, 2018
6.619
6.664
6.551
6.635
399,960
+0.03(+0.38%)
Jun 27, 2018
6.624
6.680
6.596
6.610
227,619
-0.01(-0.13%)
Jun 26, 2018
6.529
6.652
6.511
6.619
183,823
+0.08(+1.29%)
Jun 25, 2018
6.647
6.652
6.529
6.535
321,039
-0.12(-1.77%)
Jun 22, 2018
6.563
6.692
6.563
6.652
273,281
+0.11(+1.71%)
Jun 21, 2018
6.619
6.658
6.535
6.540
260,826
-0.11(-1.60%)
Jun 20, 2018
6.664
6.753
6.641
6.647
237,380
-0.02(-0.25%)
Jun 19, 2018
6.725
6.763
6.641
6.664
212,286
-0.09(-1.35%)
Jun 18, 2018
6.677
6.833
6.655
6.755
397,721
+0.07(+1.08%)
Jun 15, 2018
6.702
6.632
6.682
217,132
+0.02(+0.33%)
Jun 14, 2018
6.643
6.694
6.610
6.660
248,306
+0.02(+0.25%)
Jun 13, 2018
6.571
6.655
6.557
6.643
186,640
+0.10(+1.53%)
Jun 12, 2018
6.565
6.599
6.538
6.543
210,022
-0.01(-0.09%)
Jun 11, 2018
6.521
6.549
6.510
6.549
281,092
+0.04(+0.69%)
Jun 08, 2018
6.493
6.593
6.471
6.504
315,560
+0.01(+0.09%)
Jun 07, 2018
6.387
6.498
6.371
6.498
300,951
+0.13(+2.01%)
Jun 06, 2018
6.359
6.381
6.326
6.370
250,834
+0.01(+0.09%)
Jun 05, 2018
6.398
6.404
6.320
6.365
296,392
-0.07(-1.04%)
Jun 04, 2018
6.376
6.432
6.326
6.432
401,908
+0.09(+1.49%)
Jun 01, 2018
6.382
6.398
6.299
6.337
312,814
-0.02(-0.35%)
May 31, 2018
6.376
6.389
6.299
6.360
262,895
-0.01(-0.17%)
May 30, 2018
6.343
6.387
6.287
6.371
274,557
+0.04(+0.70%)
May 29, 2018
6.348
6.404
6.299
6.326
282,583
-0.02(-0.26%)
May 25, 2018
6.343
6.343
6.343
0
-0.03(-0.44%)
May 24, 2018
6.404
6.404
6.310
6.371
193,996
-0.03(-0.43%)
May 23, 2018
6.343
6.426
6.321
6.398
342,426
+0.03(+0.44%)
May 22, 2018
6.332
6.371
6.284
6.371
241,569
+0.04(+0.70%)
May 21, 2018
6.343
6.348
6.260
6.326
345,524
+0.03(+0.41%)
May 18, 2018
6.218
6.306
6.162
6.300
503,868
+0.10(+1.60%)
May 17, 2018
6.063
6.218
6.003
6.201
363,852
+0.13(+2.18%)
May 16, 2018
6.223
6.245
5.407
6.069
1,645,731
-0.14(-2.31%)
May 15, 2018
6.195
6.223
6.162
6.212
587,143
+0.01(+0.18%)
May 14, 2018
6.201
6.256
6.179
6.201
330,134
+0.00(+0.00%)
May 11, 2018
6.184
6.207
6.179
6.201
232,271
+0.01(+0.18%)
May 10, 2018
6.201
6.201
6.162
6.190
188,006
+0.02(+0.27%)
May 09, 2018
6.229
6.229
6.125
6.173
262,277
-0.04(-0.62%)
May 08, 2018
6.251
6.286
6.179
6.212
202,797
-0.06(-0.97%)
May 07, 2018
6.151
6.278
6.146
6.273
386,179
+0.14(+2.25%)
May 04, 2018
6.151
6.168
6.129
6.135
204,064
-0.03(-0.45%)
May 03, 2018
6.124
6.171
6.077
6.162
204,579
+0.04(+0.63%)
May 02, 2018
6.135
6.151
6.107
6.124
231,544
+0.01(+0.18%)
May 01, 2018
6.113
6.124
6.069
6.113
234,962
+0.01(+0.18%)
Apr 30, 2018
6.129
6.140
6.096
6.102
249,252
+0.01(+0.18%)
Apr 27, 2018
6.074
6.124
6.058
6.091
303,122
+0.03(+0.45%)
Apr 26, 2018
6.014
6.074
6.008
6.063
241,486
+0.05(+0.82%)
Apr 25, 2018
6.052
6.058
6.008
6.014
119,372
-0.05(-0.82%)
Apr 24, 2018
6.069
6.091
6.058
6.063
197,514
+0.00(+0.00%)
Apr 23, 2018
6.008
6.080
6.008
6.063
235,092
+0.06(+0.92%)
Apr 20, 2018
5.953
6.036
5.953
6.008
168,479
+0.04(+0.74%)
Apr 19, 2018
6.019
6.031
5.947
5.964
220,256
-0.01(-0.21%)
Apr 18, 2018
6.048
6.048
5.944
5.977
307,354
-0.03(-0.55%)
Apr 17, 2018
6.010
6.048
5.927
6.010
359,344
+0.05(+0.83%)
Apr 16, 2018
5.807
5.971
5.807
5.960
386,789
+0.16(+2.84%)
Apr 13, 2018
5.774
5.851
5.763
5.796
212,301
+0.02(+0.38%)
Apr 12, 2018
5.730
5.840
5.725
5.774
302,706
+0.04(+0.76%)
Apr 11, 2018
5.747
5.768
5.664
5.730
344,176
+0.08(+1.46%)
Apr 10, 2018
5.675
5.741
5.642
5.648
236,222
+0.03(+0.59%)
Apr 09, 2018
5.659
5.682
5.615
5.615
175,526
-0.02(-0.39%)
Apr 06, 2018
5.653
5.692
5.621
5.637
185,792
-0.03(-0.58%)
Apr 05, 2018
5.610
5.686
5.588
5.670
249,064
+0.08(+1.37%)
Apr 04, 2018
5.544
5.626
5.533
5.593
159,829
+0.03(+0.49%)
Apr 03, 2018
5.555
5.588
5.544
5.566
215,175
+0.02(+0.40%)
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
.